Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.14 | 17.44 | 17.05 | 17.05 | 50,484 | -0.05(-0.31%) |
May 27, 2004 | 17.18 | 17.20 | 16.84 | 17.10 | 61,488 | -0.08(-0.46%) |
May 26, 2004 | 17.37 | 17.39 | 16.98 | 17.18 | 60,354 | -0.02(-0.10%) |
May 25, 2004 | 16.57 | 17.30 | 16.46 | 17.20 | 95,409 | +0.55(+3.28%) |
May 24, 2004 | 16.75 | 16.83 | 16.48 | 16.65 | 108,796 | +0.00(+0.00%) |
May 21, 2004 | 16.44 | 16.65 | 16.07 | 16.65 | 70,904 | +0.30(+1.83%) |
May 20, 2004 | 16.22 | 16.44 | 15.93 | 16.35 | 72,039 | +0.15(+0.93%) |
May 19, 2004 | 16.30 | 16.85 | 16.20 | 16.20 | 83,497 | -0.01(-0.05%) |
May 18, 2004 | 16.04 | 16.28 | 16.04 | 16.21 | 45,946 | +0.28(+1.77%) |
May 17, 2004 | 16.09 | 16.38 | 15.78 | 15.93 | 94,842 | -0.56(-3.37%) |
May 14, 2004 | 16.84 | 16.93 | 16.38 | 16.48 | 158,826 | -0.35(-2.09%) |
May 13, 2004 | 16.44 | 16.97 | 16.35 | 16.84 | 63,757 | +0.48(+2.96%) |
May 12, 2004 | 16.62 | 16.62 | 15.79 | 16.35 | 123,317 | -0.33(-1.96%) |
May 11, 2004 | 16.15 | 16.68 | 16.09 | 16.68 | 106,073 | +0.46(+2.83%) |
May 10, 2004 | 16.09 | 16.42 | 15.73 | 16.22 | 231,206 | -0.09(-0.54%) |
May 07, 2004 | 16.92 | 17.54 | 16.22 | 16.31 | 161,209 | -0.61(-3.60%) |
May 06, 2004 | 16.84 | 17.15 | 16.77 | 16.92 | 148,276 | -0.03(-0.16%) |
May 05, 2004 | 17.05 | 17.44 | 16.94 | 16.94 | 86,106 | -0.17(-0.98%) |
May 04, 2004 | 17.07 | 17.19 | 17.07 | 17.11 | 137,611 | -0.19(-1.07%) |
May 03, 2004 | 17.43 | 17.70 | 17.19 | 17.29 | 155,309 | -0.16(-0.91%) |
Apr 30, 2004 | 17.32 | 17.54 | 16.72 | 17.45 | 164,612 | +0.10(+0.56%) |
Apr 29, 2004 | 17.67 | 18.29 | 17.23 | 17.36 | 118,098 | -0.23(-1.30%) |
Apr 28, 2004 | 17.89 | 17.89 | 17.56 | 17.59 | 85,085 | -0.09(-0.50%) |
Apr 27, 2004 | 17.59 | 17.93 | 17.59 | 17.67 | 82,703 | +0.05(+0.30%) |
Apr 26, 2004 | 18.03 | 18.06 | 17.62 | 17.62 | 89,963 | -0.33(-1.87%) |
Apr 23, 2004 | 17.45 | 18.06 | 17.45 | 17.96 | 143,057 | +0.41(+2.36%) |
Apr 22, 2004 | 17.29 | 17.96 | 17.29 | 17.54 | 186,507 | +0.19(+1.07%) |
Apr 21, 2004 | 16.53 | 17.36 | 16.48 | 17.36 | 78,846 | +0.86(+5.24%) |
Apr 20, 2004 | 17.07 | 17.54 | 16.48 | 16.49 | 88,375 | -0.63(-3.66%) |
Apr 19, 2004 | 17.19 | 17.20 | 16.84 | 17.12 | 117,191 | -0.14(-0.82%) |
Apr 16, 2004 | 17.14 | 17.38 | 16.82 | 17.26 | 160,074 | +0.11(+0.62%) |
Apr 15, 2004 | 17.28 | 17.41 | 16.92 | 17.15 | 136,704 | -0.15(-0.87%) |
Apr 14, 2004 | 17.83 | 17.83 | 17.07 | 17.30 | 89,737 | -0.53(-2.97%) |
Apr 13, 2004 | 17.89 | 18.09 | 17.81 | 17.83 | 122,977 | +0.03(+0.15%) |
Apr 12, 2004 | 18.16 | 18.25 | 17.68 | 17.81 | 60,807 | -0.39(-2.13%) |
Apr 08, 2004 | 18.16 | 18.48 | 18.16 | 18.19 | 64,892 | +0.15(+0.83%) |
Apr 07, 2004 | 17.92 | 18.11 | 17.65 | 18.04 | 86,333 | +0.07(+0.39%) |
Apr 06, 2004 | 18.26 | 18.38 | 17.91 | 17.97 | 114,128 | -0.16(-0.88%) |
Apr 05, 2004 | 17.10 | 18.25 | 17.07 | 18.13 | 299,728 | +1.02(+5.98%) |
Apr 02, 2004 | 16.98 | 17.45 | 16.98 | 17.11 | 134,548 | +0.22(+1.31%) |
Apr 01, 2004 | 16.66 | 17.00 | 16.66 | 16.89 | 139,994 | +0.21(+1.27%) |
Mar 31, 2004 | 16.57 | 16.81 | 16.57 | 16.68 | 150,885 | +0.11(+0.64%) |
Mar 30, 2004 | 16.70 | 16.82 | 16.57 | 16.57 | 81,909 | -0.13(-0.79%) |
Mar 29, 2004 | 16.31 | 16.87 | 16.26 | 16.70 | 151,566 | +0.42(+2.60%) |
Mar 26, 2004 | 15.51 | 16.66 | 15.51 | 16.28 | 141,469 | +0.81(+5.24%) |
Mar 25, 2004 | 15.51 | 15.52 | 15.39 | 15.47 | 122,183 | -0.01(-0.06%) |
Mar 24, 2004 | 15.51 | 15.56 | 15.36 | 15.48 | 183,331 | +0.05(+0.34%) |
Mar 23, 2004 | 15.43 | 15.61 | 15.34 | 15.43 | 155,309 | +0.04(+0.29%) |
Mar 22, 2004 | 15.51 | 15.51 | 15.14 | 15.38 | 83,497 | -0.13(-0.85%) |
Mar 19, 2004 | 15.81 | 15.82 | 15.50 | 15.51 | 146,687 | -0.29(-1.84%) |
Mar 18, 2004 | 15.98 | 16.00 | 15.58 | 15.80 | 137,498 | -0.26(-1.65%) |
Mar 17, 2004 | 15.73 | 16.15 | 15.73 | 16.07 | 92,006 | +0.42(+2.70%) |
Mar 16, 2004 | 15.26 | 15.74 | 15.26 | 15.65 | 151,679 | +0.39(+2.54%) |
Mar 15, 2004 | 15.43 | 15.46 | 15.05 | 15.26 | 211,126 | -0.16(-1.03%) |
Mar 12, 2004 | 15.51 | 15.77 | 15.37 | 15.42 | 166,087 | -0.01(-0.06%) |
Mar 11, 2004 | 14.37 | 15.52 | 14.37 | 15.43 | 204,319 | -0.18(-1.13%) |
Mar 10, 2004 | 16.33 | 16.34 | 15.51 | 15.60 | 168,810 | -0.78(-4.74%) |
Mar 09, 2004 | 16.84 | 16.84 | 16.13 | 16.38 | 156,217 | -0.50(-2.98%) |
Mar 08, 2004 | 17.25 | 17.26 | 16.57 | 16.88 | 177,318 | -0.44(-2.54%) |
Mar 05, 2004 | 17.35 | 17.48 | 17.22 | 17.32 | 78,619 | -0.13(-0.76%) |
Mar 04, 2004 | 17.41 | 17.63 | 17.29 | 17.45 | 106,073 | -0.06(-0.35%) |
Mar 03, 2004 | 17.41 | 17.63 | 17.14 | 17.51 | 61,602 | +0.19(+1.12%) |
Mar 02, 2004 | 17.63 | 17.74 | 17.08 | 17.32 | 125,699 | -0.31(-1.75%) |