Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.82 | 17.92 | 17.58 | 17.58 | 269,238 | -0.28(-1.59%) |
May 27, 2004 | 17.64 | 17.90 | 17.64 | 17.86 | 508,122 | +0.16(+0.89%) |
May 26, 2004 | 17.53 | 17.75 | 17.38 | 17.70 | 484,486 | +0.18(+1.00%) |
May 25, 2004 | 16.99 | 17.57 | 16.91 | 17.53 | 380,701 | +0.54(+3.19%) |
May 24, 2004 | 17.03 | 17.15 | 16.81 | 16.99 | 361,144 | +0.11(+0.64%) |
May 21, 2004 | 16.74 | 17.02 | 16.57 | 16.88 | 550,955 | +0.14(+0.85%) |
May 20, 2004 | 16.76 | 16.84 | 16.62 | 16.74 | 436,373 | +0.05(+0.30%) |
May 19, 2004 | 17.04 | 17.25 | 16.65 | 16.69 | 491,924 | -0.15(-0.89%) |
May 18, 2004 | 16.84 | 16.87 | 16.62 | 16.84 | 261,440 | +0.21(+1.25%) |
May 17, 2004 | 16.87 | 17.22 | 16.48 | 16.63 | 536,678 | -0.38(-2.21%) |
May 14, 2004 | 16.93 | 17.22 | 16.67 | 17.00 | 411,297 | -0.09(-0.54%) |
May 13, 2004 | 17.04 | 17.15 | 16.84 | 17.09 | 535,358 | +0.05(+0.29%) |
May 12, 2004 | 16.68 | 17.06 | 16.44 | 17.04 | 647,901 | +0.16(+0.94%) |
May 11, 2004 | 16.80 | 17.10 | 16.64 | 16.89 | 622,345 | +0.27(+1.60%) |
May 10, 2004 | 16.71 | 16.75 | 16.38 | 16.62 | 504,642 | -0.23(-1.34%) |
May 07, 2004 | 17.11 | 17.32 | 16.75 | 16.84 | 558,274 | -0.49(-2.84%) |
May 06, 2004 | 17.34 | 17.39 | 17.18 | 17.34 | 397,739 | -0.12(-0.67%) |
May 05, 2004 | 17.60 | 17.77 | 17.30 | 17.45 | 637,102 | -0.30(-1.69%) |
May 04, 2004 | 17.65 | 18.09 | 17.37 | 17.75 | 503,563 | +0.03(+0.14%) |
May 03, 2004 | 17.84 | 17.87 | 17.51 | 17.73 | 546,756 | -0.10(-0.56%) |
Apr 30, 2004 | 17.78 | 18.21 | 17.70 | 17.83 | 700,333 | +0.05(+0.28%) |
Apr 29, 2004 | 18.09 | 18.34 | 17.54 | 17.78 | 595,349 | -0.40(-2.20%) |
Apr 28, 2004 | 18.28 | 18.44 | 18.04 | 18.18 | 576,032 | -0.31(-1.67%) |
Apr 27, 2004 | 18.69 | 18.80 | 18.16 | 18.49 | 925,418 | -0.20(-1.07%) |
Apr 26, 2004 | 19.32 | 19.40 | 18.54 | 18.69 | 980,730 | -0.59(-3.07%) |
Apr 23, 2004 | 19.37 | 19.37 | 18.92 | 19.28 | 542,317 | -0.10(-0.52%) |
Apr 22, 2004 | 18.90 | 19.45 | 18.72 | 19.38 | 947,855 | +0.48(+2.51%) |
Apr 21, 2004 | 18.63 | 18.96 | 18.55 | 18.90 | 875,506 | +0.23(+1.25%) |
Apr 20, 2004 | 19.29 | 19.50 | 18.67 | 18.67 | 1,181,339 | -0.64(-3.32%) |
Apr 19, 2004 | 19.17 | 19.41 | 19.13 | 19.31 | 706,932 | +0.13(+0.70%) |
Apr 16, 2004 | 19.17 | 19.26 | 18.89 | 19.18 | 1,170,061 | +0.02(+0.09%) |
Apr 15, 2004 | 18.29 | 19.17 | 17.92 | 19.16 | 2,727,183 | +2.07(+12.09%) |
Apr 14, 2004 | 17.54 | 17.62 | 16.96 | 17.09 | 716,770 | -0.49(-2.80%) |
Apr 13, 2004 | 17.54 | 17.78 | 17.54 | 17.59 | 1,257,768 | +0.06(+0.33%) |
Apr 12, 2004 | 17.37 | 17.53 | 17.29 | 17.53 | 623,664 | +0.37(+2.14%) |
Apr 08, 2004 | 17.36 | 17.44 | 17.14 | 17.16 | 616,225 | -0.12(-0.67%) |
Apr 07, 2004 | 17.27 | 17.38 | 16.91 | 17.28 | 551,435 | +0.10(+0.58%) |
Apr 06, 2004 | 17.27 | 17.37 | 17.06 | 17.18 | 424,495 | -0.24(-1.39%) |
Apr 05, 2004 | 17.29 | 17.47 | 17.14 | 17.42 | 956,134 | +0.45(+2.65%) |
Apr 02, 2004 | 17.00 | 17.24 | 16.97 | 16.97 | 770,402 | +0.11(+0.64%) |
Apr 01, 2004 | 16.84 | 16.99 | 16.71 | 16.86 | 383,221 | +0.07(+0.40%) |
Mar 31, 2004 | 16.89 | 16.99 | 16.72 | 16.79 | 624,624 | -0.21(-1.23%) |
Mar 30, 2004 | 16.39 | 17.00 | 16.34 | 17.00 | 901,662 | +0.48(+2.87%) |
Mar 29, 2004 | 16.27 | 16.63 | 16.27 | 16.53 | 703,692 | +0.28(+1.74%) |
Mar 26, 2004 | 16.68 | 16.70 | 16.19 | 16.24 | 1,723,176 | -0.43(-2.55%) |
Mar 25, 2004 | 16.75 | 16.88 | 16.64 | 16.67 | 1,210,855 | +0.18(+1.06%) |
Mar 24, 2004 | 16.38 | 17.11 | 16.34 | 16.49 | 3,935,039 | +1.03(+6.63%) |
Mar 23, 2004 | 15.37 | 15.80 | 15.26 | 15.47 | 480,406 | +0.05(+0.32%) |
Mar 22, 2004 | 15.75 | 15.75 | 15.35 | 15.42 | 400,618 | -0.31(-1.96%) |
Mar 19, 2004 | 15.84 | 15.92 | 15.54 | 15.73 | 365,824 | -0.11(-0.68%) |
Mar 18, 2004 | 15.88 | 15.95 | 15.64 | 15.84 | 351,066 | -0.21(-1.30%) |
Mar 17, 2004 | 15.77 | 16.17 | 15.73 | 16.04 | 359,705 | +0.27(+1.69%) |
Mar 16, 2004 | 15.55 | 15.84 | 15.55 | 15.78 | 466,128 | +0.35(+2.27%) |
Mar 15, 2004 | 15.68 | 15.70 | 15.32 | 15.43 | 424,495 | -0.42(-2.68%) |
Mar 12, 2004 | 15.45 | 15.86 | 15.36 | 15.85 | 449,691 | +0.56(+3.65%) |
Mar 11, 2004 | 15.42 | 15.60 | 15.19 | 15.29 | 1,062,797 | -0.17(-1.08%) |
Mar 10, 2004 | 16.21 | 16.21 | 15.38 | 15.46 | 980,130 | -0.79(-4.87%) |
Mar 09, 2004 | 16.11 | 16.30 | 15.99 | 16.25 | 632,063 | +0.12(+0.72%) |
Mar 08, 2004 | 16.33 | 16.34 | 16.09 | 16.14 | 282,796 | -0.20(-1.22%) |
Mar 05, 2004 | 16.53 | 16.53 | 16.19 | 16.34 | 463,729 | -0.23(-1.36%) |
Mar 04, 2004 | 16.48 | 16.57 | 16.15 | 16.56 | 275,477 | +0.08(+0.51%) |
Mar 03, 2004 | 16.57 | 16.59 | 16.17 | 16.48 | 579,631 | -0.19(-1.15%) |
Mar 02, 2004 | 16.50 | 16.77 | 16.47 | 16.67 | 528,399 | +0.05(+0.30%) |