Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.31 | 15.45 | 15.30 | 15.41 | 2,104 | -0.19(-1.23%) |
May 27, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 323 | +0.31(+2.02%) |
May 26, 2004 | 15.26 | 15.59 | 15.26 | 15.29 | 3,560 | -0.62(-3.88%) |
May 25, 2004 | 15.69 | 15.91 | 15.69 | 15.91 | 7,769 | +0.22(+1.42%) |
May 24, 2004 | 15.79 | 15.88 | 15.69 | 15.69 | 3,884 | -0.22(-1.36%) |
May 21, 2004 | 15.64 | 15.91 | 15.64 | 15.90 | 2,427 | -0.10(-0.62%) |
May 20, 2004 | 15.87 | 16.00 | 15.79 | 16.00 | 2,427 | +0.13(+0.82%) |
May 19, 2004 | 15.69 | 15.87 | 15.69 | 15.87 | 809 | +0.23(+1.46%) |
May 18, 2004 | 15.46 | 15.64 | 15.45 | 15.64 | 3,399 | +0.14(+0.88%) |
May 17, 2004 | 15.57 | 15.57 | 15.48 | 15.51 | 2,427 | +0.06(+0.36%) |
May 14, 2004 | 15.45 | 15.51 | 15.45 | 15.45 | 4,208 | +0.01(+0.04%) |
May 13, 2004 | 15.54 | 15.54 | 15.45 | 15.45 | 9,711 | -0.06(-0.40%) |
May 12, 2004 | 15.75 | 15.75 | 15.45 | 15.51 | 6,312 | -0.19(-1.18%) |
May 11, 2004 | 15.79 | 15.79 | 15.69 | 15.69 | 5,503 | -0.15(-0.97%) |
May 10, 2004 | 15.94 | 15.94 | 15.85 | 15.85 | 1,780 | -0.32(-1.99%) |
May 07, 2004 | 16.19 | 16.19 | 16.16 | 16.17 | 647 | -0.02(-0.15%) |
May 06, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 809 | -0.01(-0.08%) |
May 05, 2004 | 16.21 | 16.21 | 16.21 | 16.21 | 161 | +0.01(+0.08%) |
May 04, 2004 | 16.43 | 16.43 | 16.19 | 16.19 | 1,456 | -0.24(-1.47%) |
May 03, 2004 | 16.19 | 16.43 | 16.19 | 16.43 | 7,121 | +0.34(+2.11%) |
Apr 30, 2004 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 16.07 | 16.09 | 16.07 | 16.09 | 3,237 | -0.12(-0.76%) |
Apr 28, 2004 | 16.22 | 16.22 | 16.22 | 16.22 | 647 | +0.03(+0.19%) |
Apr 27, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 647 | +0.00(+0.00%) |
Apr 26, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 647 | +0.00(+0.00%) |
Apr 23, 2004 | 16.19 | 16.19 | 16.16 | 16.19 | 2,589 | -0.03(-0.19%) |
Apr 22, 2004 | 16.35 | 16.35 | 16.22 | 16.22 | 809 | -0.12(-0.76%) |
Apr 21, 2004 | 16.46 | 16.46 | 16.34 | 16.34 | 4,370 | -0.22(-1.34%) |
Apr 20, 2004 | 16.56 | 16.56 | 16.56 | 16.56 | 485 | -0.02(-0.15%) |
Apr 19, 2004 | 16.62 | 16.62 | 16.59 | 16.59 | 3,075 | +0.02(+0.15%) |
Apr 16, 2004 | 16.56 | 16.56 | 16.56 | 16.56 | 1,942 | +0.00(+0.00%) |
Apr 15, 2004 | 16.57 | 16.57 | 16.56 | 16.56 | 971 | -0.02(-0.11%) |
Apr 14, 2004 | 16.65 | 16.65 | 16.58 | 16.58 | 2,751 | -0.10(-0.59%) |
Apr 13, 2004 | 16.65 | 16.68 | 16.64 | 16.68 | 2,266 | +0.03(+0.19%) |
Apr 12, 2004 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 16.68 | 16.77 | 16.65 | 16.65 | 3,075 | +0.00(+0.00%) |
Apr 07, 2004 | 16.66 | 16.74 | 16.65 | 16.65 | 10,844 | -0.03(-0.19%) |
Apr 06, 2004 | 16.68 | 16.68 | 16.68 | 16.68 | 485 | -0.02(-0.11%) |
Apr 05, 2004 | 16.70 | 16.70 | 16.68 | 16.70 | 3,884 | +0.00(+0.00%) |
Apr 02, 2004 | 16.71 | 16.71 | 16.70 | 16.70 | 2,751 | -0.04(-0.26%) |
Apr 01, 2004 | 16.71 | 16.74 | 16.71 | 16.74 | 5,017 | +0.04(+0.22%) |
Mar 31, 2004 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 16.71 | 16.71 | 16.71 | 16.71 | 971 | +0.00(+0.00%) |
Mar 29, 2004 | 16.71 | 16.71 | 16.71 | 16.71 | 1,780 | +0.01(+0.04%) |
Mar 26, 2004 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 16.64 | 16.75 | 16.64 | 16.70 | 4,208 | +0.04(+0.22%) |
Mar 24, 2004 | 16.69 | 16.73 | 16.66 | 16.66 | 8,740 | -0.02(-0.15%) |
Mar 23, 2004 | 16.68 | 16.69 | 16.68 | 16.69 | 4,046 | +0.01(+0.04%) |
Mar 22, 2004 | 16.74 | 16.74 | 16.68 | 16.68 | 2,751 | -0.01(-0.04%) |
Mar 19, 2004 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 16.69 | 16.69 | 16.69 | 16.69 | 647 | -0.06(-0.33%) |
Mar 16, 2004 | 16.74 | 16.74 | 16.74 | 16.74 | 161 | +0.03(+0.18%) |
Mar 15, 2004 | 16.82 | 16.82 | 16.71 | 16.71 | 2,266 | -0.03(-0.18%) |
Mar 12, 2004 | 16.68 | 16.74 | 16.67 | 16.74 | 4,046 | +0.06(+0.37%) |
Mar 11, 2004 | 16.68 | 16.69 | 16.68 | 16.68 | 2,104 | -0.01(-0.04%) |
Mar 10, 2004 | 16.69 | 16.69 | 16.69 | 16.69 | 485 | +0.04(+0.26%) |
Mar 09, 2004 | 16.61 | 16.68 | 16.61 | 16.64 | 2,104 | +0.06(+0.34%) |
Mar 08, 2004 | 16.55 | 16.62 | 16.45 | 16.59 | 13,596 | +0.04(+0.26%) |
Mar 05, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 3,884 | -0.04(-0.26%) |
Mar 04, 2004 | 16.55 | 16.59 | 16.55 | 16.59 | 971 | +0.04(+0.26%) |
Mar 03, 2004 | 16.68 | 16.68 | 16.55 | 16.55 | 2,913 | +0.00(+0.00%) |
Mar 02, 2004 | 16.90 | 16.90 | 16.55 | 16.55 | 2,589 | -0.40(-2.33%) |