Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.06 | 18.15 | 17.96 | 17.96 | 39,996 | -0.04(-0.21%) |
May 27, 2004 | 17.77 | 18.00 | 17.70 | 18.00 | 85,628 | +0.29(+1.61%) |
May 26, 2004 | 17.76 | 17.86 | 17.66 | 17.72 | 61,267 | +0.02(+0.09%) |
May 25, 2004 | 17.44 | 17.73 | 17.30 | 17.70 | 82,356 | +0.32(+1.84%) |
May 24, 2004 | 17.52 | 17.79 | 17.33 | 17.38 | 83,447 | -0.08(-0.47%) |
May 21, 2004 | 17.33 | 17.51 | 17.33 | 17.46 | 39,087 | +0.10(+0.57%) |
May 20, 2004 | 17.44 | 17.44 | 17.28 | 17.36 | 75,629 | -0.05(-0.28%) |
May 19, 2004 | 17.60 | 17.60 | 17.35 | 17.41 | 71,448 | -0.18(-1.00%) |
May 18, 2004 | 17.80 | 17.82 | 17.38 | 17.59 | 187,801 | +0.01(+0.06%) |
May 17, 2004 | 17.68 | 17.77 | 17.52 | 17.58 | 223,980 | +0.06(+0.35%) |
May 14, 2004 | 17.60 | 17.60 | 17.42 | 17.52 | 76,356 | -0.06(-0.34%) |
May 13, 2004 | 17.33 | 17.60 | 17.28 | 17.58 | 91,991 | +0.25(+1.43%) |
May 12, 2004 | 17.49 | 17.49 | 16.89 | 17.33 | 110,535 | +0.12(+0.67%) |
May 11, 2004 | 17.22 | 17.31 | 16.86 | 17.22 | 70,720 | +0.14(+0.81%) |
May 10, 2004 | 16.79 | 17.18 | 16.42 | 17.08 | 250,705 | +0.15(+0.88%) |
May 07, 2004 | 17.33 | 17.33 | 16.64 | 16.93 | 139,805 | -0.40(-2.29%) |
May 06, 2004 | 17.49 | 17.58 | 17.33 | 17.33 | 108,172 | -0.18(-1.04%) |
May 05, 2004 | 17.41 | 17.66 | 17.35 | 17.51 | 62,358 | +0.17(+0.98%) |
May 04, 2004 | 17.23 | 17.46 | 17.11 | 17.34 | 51,813 | +0.16(+0.96%) |
May 03, 2004 | 17.05 | 17.18 | 17.05 | 17.17 | 103,081 | +0.05(+0.32%) |
Apr 30, 2004 | 17.13 | 17.27 | 17.02 | 17.12 | 74,720 | +0.04(+0.26%) |
Apr 29, 2004 | 17.06 | 17.23 | 16.97 | 17.07 | 100,900 | +0.01(+0.03%) |
Apr 28, 2004 | 17.27 | 17.33 | 16.91 | 17.07 | 83,628 | -0.24(-1.40%) |
Apr 27, 2004 | 17.49 | 17.66 | 17.27 | 17.31 | 59,994 | -0.26(-1.50%) |
Apr 26, 2004 | 17.63 | 17.66 | 17.49 | 17.57 | 67,266 | -0.02(-0.09%) |
Apr 23, 2004 | 17.05 | 17.66 | 17.05 | 17.59 | 109,263 | -0.01(-0.03%) |
Apr 22, 2004 | 17.41 | 17.65 | 17.38 | 17.60 | 52,904 | +0.12(+0.66%) |
Apr 21, 2004 | 17.44 | 17.53 | 17.30 | 17.48 | 98,900 | +0.06(+0.32%) |
Apr 20, 2004 | 17.46 | 17.67 | 17.41 | 17.43 | 93,628 | +0.02(+0.09%) |
Apr 19, 2004 | 17.16 | 17.45 | 17.16 | 17.41 | 64,357 | +0.30(+1.77%) |
Apr 16, 2004 | 17.31 | 17.52 | 17.11 | 17.11 | 105,990 | -0.07(-0.38%) |
Apr 15, 2004 | 17.46 | 17.57 | 16.86 | 17.17 | 171,439 | -0.43(-2.44%) |
Apr 14, 2004 | 16.67 | 17.60 | 16.34 | 17.60 | 351,968 | +0.80(+4.75%) |
Apr 13, 2004 | 17.39 | 17.39 | 16.56 | 16.80 | 377,784 | -0.86(-4.86%) |
Apr 12, 2004 | 18.43 | 18.43 | 16.86 | 17.66 | 515,772 | -0.80(-4.35%) |
Apr 08, 2004 | 18.32 | 18.49 | 18.26 | 18.47 | 91,991 | +0.07(+0.36%) |
Apr 07, 2004 | 18.26 | 18.62 | 18.21 | 18.40 | 90,537 | +0.11(+0.60%) |
Apr 06, 2004 | 18.15 | 18.29 | 18.07 | 18.29 | 160,531 | +0.08(+0.45%) |
Apr 05, 2004 | 18.78 | 18.87 | 17.99 | 18.21 | 157,440 | -0.61(-3.22%) |
Apr 02, 2004 | 18.87 | 18.98 | 18.79 | 18.81 | 58,176 | +0.00(+0.00%) |
Apr 01, 2004 | 18.76 | 18.99 | 18.76 | 18.81 | 126,352 | -0.42(-2.20%) |
Mar 31, 2004 | 19.03 | 19.38 | 19.03 | 19.24 | 72,720 | +0.20(+1.07%) |
Mar 30, 2004 | 18.89 | 19.12 | 18.89 | 19.03 | 93,446 | +0.19(+1.02%) |
Mar 29, 2004 | 19.25 | 19.33 | 18.70 | 18.84 | 113,989 | -0.37(-1.95%) |
Mar 26, 2004 | 19.04 | 19.24 | 19.04 | 19.21 | 44,541 | +0.23(+1.19%) |
Mar 25, 2004 | 18.81 | 19.17 | 18.81 | 18.99 | 71,630 | +0.29(+1.56%) |
Mar 24, 2004 | 18.59 | 18.79 | 18.56 | 18.70 | 88,173 | +0.12(+0.65%) |
Mar 23, 2004 | 19.00 | 19.11 | 18.18 | 18.58 | 209,617 | -0.37(-1.97%) |
Mar 22, 2004 | 19.14 | 19.16 | 18.84 | 18.95 | 77,265 | -0.27(-1.43%) |
Mar 19, 2004 | 19.42 | 19.47 | 19.20 | 19.22 | 67,266 | -0.19(-0.99%) |
Mar 18, 2004 | 19.31 | 19.53 | 19.28 | 19.42 | 52,722 | +0.11(+0.57%) |
Mar 17, 2004 | 19.11 | 19.39 | 19.09 | 19.31 | 125,261 | +0.11(+0.57%) |
Mar 16, 2004 | 19.53 | 19.66 | 19.04 | 19.20 | 110,172 | -0.14(-0.74%) |
Mar 15, 2004 | 18.99 | 19.53 | 18.95 | 19.34 | 127,261 | +0.40(+2.12%) |
Mar 12, 2004 | 19.00 | 19.13 | 18.71 | 18.94 | 117,807 | -0.19(-0.98%) |
Mar 11, 2004 | 19.64 | 19.64 | 19.12 | 19.13 | 127,443 | -0.52(-2.63%) |
Mar 10, 2004 | 19.25 | 19.81 | 19.20 | 19.64 | 369,421 | +0.53(+2.76%) |
Mar 09, 2004 | 18.92 | 19.11 | 18.90 | 19.11 | 58,903 | +0.14(+0.72%) |
Mar 08, 2004 | 18.93 | 18.98 | 18.78 | 18.98 | 83,992 | -0.14(-0.75%) |
Mar 05, 2004 | 19.24 | 19.25 | 19.02 | 19.12 | 134,897 | -0.09(-0.49%) |
Mar 04, 2004 | 19.12 | 19.23 | 19.02 | 19.21 | 68,902 | +0.18(+0.92%) |
Mar 03, 2004 | 19.00 | 19.11 | 18.94 | 19.04 | 92,173 | +0.01(+0.03%) |
Mar 02, 2004 | 18.86 | 19.09 | 18.84 | 19.03 | 73,084 | +0.12(+0.61%) |