Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.94 | 16.00 | 15.80 | 15.85 | 37,510 | -0.06(-0.35%) |
May 27, 2004 | 15.87 | 16.08 | 15.82 | 15.90 | 21,208 | +0.00(+0.00%) |
May 26, 2004 | 15.98 | 16.00 | 15.81 | 15.90 | 34,769 | -0.08(-0.48%) |
May 25, 2004 | 15.78 | 16.08 | 15.66 | 15.98 | 65,788 | +0.17(+1.05%) |
May 24, 2004 | 15.87 | 15.94 | 15.80 | 15.81 | 27,411 | -0.03(-0.17%) |
May 21, 2004 | 15.94 | 16.04 | 15.73 | 15.84 | 90,314 | -0.10(-0.65%) |
May 20, 2004 | 15.91 | 15.94 | 15.74 | 15.94 | 36,068 | +0.08(+0.48%) |
May 19, 2004 | 15.95 | 16.08 | 15.80 | 15.87 | 89,881 | -0.15(-0.91%) |
May 18, 2004 | 16.08 | 16.10 | 15.84 | 16.01 | 23,083 | -0.01(-0.04%) |
May 17, 2004 | 15.70 | 16.08 | 15.47 | 16.02 | 27,556 | +0.21(+1.36%) |
May 14, 2004 | 15.94 | 16.05 | 15.73 | 15.80 | 16,591 | -0.21(-1.30%) |
May 13, 2004 | 16.16 | 16.28 | 15.91 | 16.01 | 23,227 | -0.14(-0.86%) |
May 12, 2004 | 16.30 | 16.30 | 15.91 | 16.15 | 40,107 | -0.14(-0.85%) |
May 11, 2004 | 16.08 | 16.29 | 16.02 | 16.29 | 34,481 | +0.20(+1.25%) |
May 10, 2004 | 15.79 | 16.32 | 15.79 | 16.09 | 42,993 | +0.37(+2.38%) |
May 07, 2004 | 16.60 | 16.68 | 15.59 | 15.71 | 67,952 | -0.85(-5.11%) |
May 06, 2004 | 17.09 | 17.09 | 16.55 | 16.56 | 48,331 | -0.56(-3.28%) |
May 05, 2004 | 17.02 | 17.19 | 16.96 | 17.12 | 61,027 | -0.07(-0.40%) |
May 04, 2004 | 17.16 | 17.28 | 17.00 | 17.19 | 51,505 | +0.00(+0.00%) |
May 03, 2004 | 17.21 | 17.26 | 16.93 | 17.19 | 115,129 | -0.16(-0.92%) |
Apr 30, 2004 | 17.80 | 17.80 | 17.34 | 17.35 | 202,125 | -0.50(-2.80%) |
Apr 29, 2004 | 18.02 | 18.08 | 17.78 | 17.85 | 48,331 | -0.02(-0.12%) |
Apr 28, 2004 | 18.23 | 18.23 | 17.84 | 17.87 | 37,510 | -0.46(-2.50%) |
Apr 27, 2004 | 18.04 | 18.34 | 18.04 | 18.33 | 25,969 | +0.16(+0.88%) |
Apr 26, 2004 | 18.30 | 18.40 | 17.68 | 18.17 | 85,553 | -0.27(-1.47%) |
Apr 23, 2004 | 18.69 | 18.70 | 18.23 | 18.44 | 54,246 | -0.28(-1.48%) |
Apr 22, 2004 | 17.83 | 18.99 | 17.83 | 18.71 | 102,866 | +0.83(+4.65%) |
Apr 21, 2004 | 17.55 | 17.88 | 17.48 | 17.88 | 97,816 | +0.38(+2.18%) |
Apr 20, 2004 | 18.30 | 18.32 | 17.49 | 17.50 | 119,457 | -0.79(-4.32%) |
Apr 19, 2004 | 18.16 | 18.30 | 18.09 | 18.29 | 60,594 | +0.24(+1.31%) |
Apr 16, 2004 | 18.10 | 18.27 | 18.00 | 18.06 | 68,096 | +0.02(+0.12%) |
Apr 15, 2004 | 18.07 | 18.13 | 18.01 | 18.04 | 77,185 | -0.05(-0.27%) |
Apr 14, 2004 | 17.97 | 18.09 | 17.88 | 18.08 | 78,772 | +0.12(+0.66%) |
Apr 13, 2004 | 18.22 | 18.22 | 17.91 | 17.97 | 68,529 | -0.26(-1.41%) |
Apr 12, 2004 | 18.16 | 18.33 | 18.05 | 18.22 | 27,844 | +0.06(+0.34%) |
Apr 08, 2004 | 17.99 | 18.29 | 17.67 | 18.16 | 80,648 | +0.28(+1.55%) |
Apr 07, 2004 | 17.94 | 17.95 | 17.64 | 17.88 | 54,246 | -0.23(-1.26%) |
Apr 06, 2004 | 18.58 | 18.58 | 18.03 | 18.11 | 76,897 | -0.40(-2.17%) |
Apr 05, 2004 | 18.54 | 18.58 | 18.31 | 18.51 | 76,897 | +0.03(+0.15%) |
Apr 02, 2004 | 18.61 | 18.65 | 18.26 | 18.49 | 110,079 | -0.01(-0.07%) |
Apr 01, 2004 | 18.19 | 18.65 | 18.19 | 18.50 | 105,751 | +0.33(+1.83%) |
Mar 31, 2004 | 18.07 | 18.24 | 17.83 | 18.17 | 41,694 | +0.04(+0.23%) |
Mar 30, 2004 | 18.02 | 18.23 | 17.90 | 18.13 | 60,161 | +0.06(+0.35%) |
Mar 29, 2004 | 17.54 | 18.06 | 17.54 | 18.06 | 63,191 | +0.66(+3.78%) |
Mar 26, 2004 | 17.33 | 17.71 | 17.33 | 17.40 | 32,749 | -0.10(-0.55%) |
Mar 25, 2004 | 17.43 | 17.65 | 17.32 | 17.50 | 29,864 | +0.15(+0.84%) |
Mar 24, 2004 | 17.43 | 17.55 | 17.27 | 17.36 | 46,744 | +0.03(+0.16%) |
Mar 23, 2004 | 17.49 | 17.64 | 17.15 | 17.33 | 149,610 | -0.33(-1.88%) |
Mar 22, 2004 | 18.01 | 18.01 | 17.54 | 17.66 | 63,479 | -0.33(-1.81%) |
Mar 19, 2004 | 18.33 | 18.33 | 17.99 | 17.99 | 69,539 | -0.20(-1.11%) |
Mar 18, 2004 | 18.23 | 18.30 | 18.03 | 18.19 | 69,683 | -0.08(-0.46%) |
Mar 17, 2004 | 18.33 | 18.47 | 18.19 | 18.27 | 55,977 | +0.11(+0.61%) |
Mar 16, 2004 | 18.61 | 18.62 | 18.16 | 18.16 | 113,686 | -0.38(-2.06%) |
Mar 15, 2004 | 18.51 | 18.68 | 18.40 | 18.54 | 91,613 | -0.03(-0.15%) |
Mar 12, 2004 | 18.42 | 18.58 | 18.17 | 18.57 | 69,395 | +0.27(+1.48%) |
Mar 11, 2004 | 18.75 | 18.78 | 18.30 | 18.30 | 76,897 | -0.62(-3.30%) |
Mar 10, 2004 | 19.06 | 19.17 | 18.85 | 18.92 | 49,052 | -0.26(-1.37%) |
Mar 09, 2004 | 19.37 | 19.51 | 18.93 | 19.19 | 99,403 | -0.29(-1.49%) |
Mar 08, 2004 | 19.41 | 19.84 | 19.27 | 19.48 | 105,318 | +0.00(+0.00%) |
Mar 05, 2004 | 18.82 | 19.62 | 18.77 | 19.48 | 231,268 | +0.60(+3.19%) |
Mar 04, 2004 | 18.80 | 18.99 | 18.68 | 18.87 | 134,317 | +0.03(+0.18%) |
Mar 03, 2004 | 18.58 | 19.09 | 18.53 | 18.84 | 72,136 | +0.12(+0.63%) |
Mar 02, 2004 | 19.07 | 19.17 | 18.62 | 18.72 | 107,915 | -0.41(-2.14%) |