Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.28 | 17.35 | 17.22 | 17.32 | 120,684 | -0.03(-0.16%) |
May 27, 2004 | 17.29 | 17.35 | 17.18 | 17.35 | 157,790 | +0.08(+0.45%) |
May 26, 2004 | 16.90 | 17.28 | 16.90 | 17.27 | 354,488 | +0.35(+2.07%) |
May 25, 2004 | 16.67 | 16.92 | 16.59 | 16.92 | 289,282 | +0.28(+1.70%) |
May 24, 2004 | 16.64 | 16.70 | 16.47 | 16.64 | 145,361 | +0.06(+0.33%) |
May 21, 2004 | 16.47 | 16.64 | 16.47 | 16.58 | 78,354 | +0.04(+0.27%) |
May 20, 2004 | 16.63 | 16.64 | 16.54 | 16.54 | 51,876 | +0.02(+0.13%) |
May 19, 2004 | 16.43 | 16.80 | 16.43 | 16.52 | 67,907 | +0.06(+0.34%) |
May 18, 2004 | 16.47 | 16.57 | 16.33 | 16.46 | 80,336 | +0.09(+0.54%) |
May 17, 2004 | 16.63 | 16.77 | 16.35 | 16.37 | 142,479 | -0.20(-1.21%) |
May 14, 2004 | 16.45 | 16.66 | 16.45 | 16.57 | 62,503 | +0.05(+0.30%) |
May 13, 2004 | 16.35 | 16.70 | 16.35 | 16.52 | 94,025 | +0.09(+0.54%) |
May 12, 2004 | 16.42 | 16.46 | 16.32 | 16.43 | 180,666 | -0.01(-0.07%) |
May 11, 2004 | 16.38 | 16.47 | 16.33 | 16.44 | 66,286 | +0.15(+0.92%) |
May 10, 2004 | 16.43 | 16.48 | 16.18 | 16.29 | 84,479 | -0.12(-0.71%) |
May 07, 2004 | 16.66 | 16.82 | 16.41 | 16.41 | 110,057 | -0.25(-1.50%) |
May 06, 2004 | 17.03 | 17.03 | 16.66 | 16.66 | 210,207 | -0.42(-2.43%) |
May 05, 2004 | 16.93 | 17.25 | 16.91 | 17.08 | 176,703 | +0.16(+0.95%) |
May 04, 2004 | 16.72 | 16.97 | 16.72 | 16.92 | 134,914 | +0.24(+1.47%) |
May 03, 2004 | 16.79 | 16.80 | 16.66 | 16.67 | 119,964 | +0.01(+0.07%) |
Apr 30, 2004 | 16.57 | 16.77 | 16.52 | 16.66 | 136,715 | +0.08(+0.47%) |
Apr 29, 2004 | 16.66 | 16.89 | 16.57 | 16.58 | 123,206 | -0.18(-1.06%) |
Apr 28, 2004 | 16.79 | 16.84 | 16.64 | 16.76 | 139,057 | -0.06(-0.36%) |
Apr 27, 2004 | 16.99 | 17.04 | 16.80 | 16.82 | 100,870 | -0.16(-0.95%) |
Apr 26, 2004 | 16.92 | 17.07 | 16.91 | 16.98 | 84,479 | +0.10(+0.59%) |
Apr 23, 2004 | 16.82 | 16.99 | 16.71 | 16.88 | 101,050 | -0.04(-0.23%) |
Apr 22, 2004 | 16.66 | 16.93 | 16.61 | 16.92 | 162,834 | +0.30(+1.80%) |
Apr 21, 2004 | 16.60 | 16.64 | 16.38 | 16.62 | 159,952 | +0.02(+0.13%) |
Apr 20, 2004 | 16.71 | 16.80 | 16.58 | 16.60 | 99,429 | -0.04(-0.23%) |
Apr 19, 2004 | 16.72 | 16.82 | 16.59 | 16.64 | 93,305 | -0.08(-0.50%) |
Apr 16, 2004 | 16.44 | 16.84 | 16.44 | 16.72 | 92,224 | +0.17(+1.01%) |
Apr 15, 2004 | 16.66 | 16.77 | 16.46 | 16.55 | 157,790 | -0.06(-0.33%) |
Apr 14, 2004 | 16.88 | 16.97 | 16.56 | 16.61 | 96,907 | -0.35(-2.06%) |
Apr 13, 2004 | 17.18 | 17.18 | 16.95 | 16.96 | 187,331 | -0.16(-0.94%) |
Apr 12, 2004 | 16.88 | 17.15 | 16.88 | 17.12 | 152,026 | +0.17(+1.02%) |
Apr 08, 2004 | 17.09 | 17.13 | 16.94 | 16.95 | 103,212 | -0.14(-0.84%) |
Apr 07, 2004 | 17.08 | 17.09 | 16.92 | 17.09 | 87,901 | +0.12(+0.69%) |
Apr 06, 2004 | 17.04 | 17.09 | 16.98 | 16.98 | 88,442 | -0.11(-0.65%) |
Apr 05, 2004 | 17.19 | 17.19 | 16.86 | 17.09 | 133,293 | +0.01(+0.07%) |
Apr 02, 2004 | 16.98 | 17.32 | 16.88 | 17.08 | 142,479 | +0.14(+0.85%) |
Apr 01, 2004 | 16.93 | 17.20 | 16.83 | 16.93 | 225,157 | +0.00(+0.00%) |
Mar 31, 2004 | 16.77 | 16.93 | 16.62 | 16.93 | 177,604 | +0.22(+1.33%) |
Mar 30, 2004 | 16.62 | 16.76 | 16.62 | 16.71 | 77,994 | +0.16(+0.97%) |
Mar 29, 2004 | 16.55 | 16.69 | 16.43 | 16.55 | 321,705 | +0.09(+0.57%) |
Mar 26, 2004 | 16.50 | 16.64 | 16.40 | 16.46 | 78,895 | -0.12(-0.70%) |
Mar 25, 2004 | 16.49 | 16.57 | 16.30 | 16.57 | 160,312 | +0.25(+1.53%) |
Mar 24, 2004 | 16.59 | 16.59 | 16.32 | 16.32 | 128,790 | -0.16(-0.98%) |
Mar 23, 2004 | 16.44 | 16.69 | 16.38 | 16.48 | 74,932 | +0.08(+0.47%) |
Mar 22, 2004 | 16.63 | 16.68 | 16.40 | 16.41 | 155,989 | -0.23(-1.37%) |
Mar 19, 2004 | 16.77 | 16.86 | 16.59 | 16.63 | 165,716 | -0.14(-0.83%) |
Mar 18, 2004 | 16.82 | 16.94 | 16.72 | 16.77 | 79,075 | -0.11(-0.62%) |
Mar 17, 2004 | 16.77 | 16.92 | 16.75 | 16.88 | 105,914 | +0.09(+0.53%) |
Mar 16, 2004 | 16.63 | 16.90 | 16.63 | 16.79 | 144,281 | +0.13(+0.80%) |
Mar 15, 2004 | 16.73 | 16.73 | 16.60 | 16.66 | 98,529 | -0.03(-0.20%) |
Mar 12, 2004 | 16.77 | 16.88 | 16.69 | 16.69 | 152,386 | -0.03(-0.17%) |
Mar 11, 2004 | 16.99 | 17.05 | 16.66 | 16.72 | 120,144 | -0.34(-1.99%) |
Mar 10, 2004 | 17.07 | 17.18 | 17.05 | 17.05 | 105,193 | -0.16(-0.90%) |
Mar 09, 2004 | 17.24 | 17.34 | 17.18 | 17.21 | 132,392 | +0.03(+0.19%) |
Mar 08, 2004 | 17.26 | 17.40 | 17.18 | 17.18 | 119,603 | -0.21(-1.18%) |
Mar 05, 2004 | 17.18 | 17.39 | 17.04 | 17.38 | 147,883 | +0.15(+0.87%) |
Mar 04, 2004 | 17.23 | 17.24 | 17.12 | 17.23 | 96,547 | +0.04(+0.26%) |
Mar 03, 2004 | 17.29 | 17.29 | 17.19 | 17.19 | 81,417 | -0.02(-0.13%) |
Mar 02, 2004 | 17.20 | 17.27 | 17.17 | 17.21 | 101,411 | -0.06(-0.32%) |