Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.95 | 17.02 | 16.89 | 17.02 | 108,628 | +0.09(+0.52%) |
May 27, 2004 | 16.98 | 17.03 | 16.81 | 16.93 | 281,262 | +0.11(+0.65%) |
May 26, 2004 | 16.79 | 16.89 | 16.78 | 16.82 | 338,957 | -0.00(-0.03%) |
May 25, 2004 | 16.47 | 16.83 | 16.44 | 16.82 | 222,666 | +0.32(+1.94%) |
May 24, 2004 | 16.56 | 16.56 | 16.39 | 16.50 | 83,837 | +0.17(+1.06%) |
May 21, 2004 | 16.36 | 16.44 | 16.28 | 16.33 | 70,315 | +0.06(+0.35%) |
May 20, 2004 | 16.33 | 16.37 | 16.20 | 16.27 | 188,410 | -0.06(-0.34%) |
May 19, 2004 | 16.51 | 16.60 | 16.33 | 16.33 | 210,045 | -0.01(-0.07%) |
May 18, 2004 | 16.29 | 16.36 | 16.27 | 16.34 | 125,756 | +0.18(+1.14%) |
May 17, 2004 | 16.24 | 16.27 | 16.03 | 16.16 | 443,980 | -0.24(-1.43%) |
May 14, 2004 | 16.48 | 16.52 | 16.29 | 16.39 | 135,222 | -0.07(-0.43%) |
May 13, 2004 | 16.42 | 16.52 | 16.30 | 16.46 | 82,485 | +0.02(+0.14%) |
May 12, 2004 | 16.39 | 16.44 | 16.04 | 16.44 | 709,918 | +0.03(+0.20%) |
May 11, 2004 | 16.38 | 16.50 | 16.34 | 16.41 | 348,874 | +0.15(+0.94%) |
May 10, 2004 | 16.31 | 16.39 | 16.10 | 16.25 | 479,138 | -0.23(-1.41%) |
May 07, 2004 | 16.79 | 16.81 | 16.49 | 16.49 | 349,775 | -0.30(-1.81%) |
May 06, 2004 | 16.73 | 16.81 | 16.60 | 16.79 | 345,268 | -0.14(-0.85%) |
May 05, 2004 | 16.78 | 17.00 | 16.78 | 16.93 | 638,701 | +0.08(+0.46%) |
May 04, 2004 | 16.78 | 16.97 | 16.72 | 16.86 | 791,502 | +0.05(+0.29%) |
May 03, 2004 | 16.69 | 16.88 | 16.67 | 16.81 | 594,528 | +0.17(+1.01%) |
Apr 30, 2004 | 16.84 | 16.89 | 16.59 | 16.64 | 2,540,380 | -0.16(-0.94%) |
Apr 29, 2004 | 17.02 | 17.02 | 16.66 | 16.80 | 169,929 | -0.23(-1.33%) |
Apr 28, 2004 | 17.28 | 17.28 | 17.00 | 17.02 | 487,251 | -0.32(-1.82%) |
Apr 27, 2004 | 17.46 | 17.50 | 17.30 | 17.34 | 460,207 | -0.02(-0.13%) |
Apr 26, 2004 | 17.82 | 17.82 | 17.30 | 17.36 | 706,312 | -0.11(-0.63%) |
Apr 23, 2004 | 17.51 | 17.52 | 17.36 | 17.47 | 475,081 | -0.02(-0.14%) |
Apr 22, 2004 | 17.19 | 17.52 | 17.15 | 17.50 | 1,419,385 | +0.34(+1.99%) |
Apr 21, 2004 | 17.04 | 17.20 | 16.96 | 17.15 | 115,840 | +0.14(+0.85%) |
Apr 20, 2004 | 17.30 | 17.38 | 17.01 | 17.01 | 125,756 | -0.27(-1.58%) |
Apr 19, 2004 | 17.18 | 17.28 | 17.11 | 17.28 | 395,751 | +0.09(+0.52%) |
Apr 16, 2004 | 17.13 | 17.24 | 17.06 | 17.19 | 178,493 | +0.02(+0.13%) |
Apr 15, 2004 | 17.29 | 17.34 | 17.03 | 17.17 | 124,855 | +0.02(+0.10%) |
Apr 14, 2004 | 17.24 | 17.34 | 17.15 | 17.15 | 115,840 | -0.15(-0.87%) |
Apr 13, 2004 | 17.67 | 17.67 | 17.27 | 17.30 | 718,933 | -0.28(-1.61%) |
Apr 12, 2004 | 17.59 | 17.64 | 17.52 | 17.59 | 462,010 | +0.09(+0.49%) |
Apr 08, 2004 | 17.68 | 17.68 | 17.45 | 17.50 | 202,383 | -0.04(-0.20%) |
Apr 07, 2004 | 17.56 | 17.62 | 17.40 | 17.54 | 221,314 | -0.06(-0.35%) |
Apr 06, 2004 | 17.65 | 17.65 | 17.53 | 17.60 | 181,198 | -0.07(-0.40%) |
Apr 05, 2004 | 17.57 | 17.67 | 17.50 | 17.67 | 406,569 | +0.18(+1.03%) |
Apr 02, 2004 | 17.55 | 17.55 | 17.37 | 17.49 | 176,240 | +0.26(+1.49%) |
Apr 01, 2004 | 17.17 | 17.26 | 17.14 | 17.23 | 308,307 | +0.11(+0.62%) |
Mar 31, 2004 | 17.05 | 17.16 | 16.99 | 17.13 | 154,153 | +0.07(+0.43%) |
Mar 30, 2004 | 17.01 | 17.11 | 16.94 | 17.05 | 301,546 | +0.12(+0.73%) |
Mar 29, 2004 | 16.94 | 17.06 | 16.93 | 16.93 | 303,799 | +0.14(+0.81%) |
Mar 26, 2004 | 16.79 | 16.90 | 16.74 | 16.79 | 190,213 | +0.05(+0.28%) |
Mar 25, 2004 | 16.61 | 16.76 | 16.59 | 16.75 | 91,049 | +0.29(+1.78%) |
Mar 24, 2004 | 16.42 | 16.55 | 16.36 | 16.46 | 49,130 | +0.07(+0.41%) |
Mar 23, 2004 | 16.48 | 16.54 | 16.32 | 16.39 | 347,972 | -0.02(-0.15%) |
Mar 22, 2004 | 16.55 | 16.55 | 16.31 | 16.41 | 251,063 | -0.22(-1.31%) |
Mar 19, 2004 | 16.74 | 16.86 | 16.63 | 16.63 | 201,481 | -0.14(-0.85%) |
Mar 18, 2004 | 16.79 | 16.88 | 16.66 | 16.77 | 817,645 | -0.14(-0.81%) |
Mar 17, 2004 | 16.68 | 16.91 | 16.68 | 16.91 | 225,370 | +0.27(+1.64%) |
Mar 16, 2004 | 16.75 | 16.75 | 16.46 | 16.64 | 365,100 | +0.04(+0.24%) |
Mar 15, 2004 | 16.84 | 16.84 | 16.54 | 16.60 | 132,518 | -0.29(-1.70%) |
Mar 12, 2004 | 16.71 | 16.88 | 16.67 | 16.88 | 81,133 | +0.27(+1.60%) |
Mar 11, 2004 | 16.61 | 16.85 | 16.55 | 16.62 | 211,397 | -0.16(-0.93%) |
Mar 10, 2004 | 17.12 | 17.12 | 16.76 | 16.77 | 148,744 | -0.33(-1.95%) |
Mar 09, 2004 | 17.22 | 17.22 | 16.99 | 17.11 | 370,059 | -0.11(-0.63%) |
Mar 08, 2004 | 17.46 | 17.55 | 17.21 | 17.21 | 270,895 | -0.27(-1.52%) |
Mar 05, 2004 | 17.26 | 17.59 | 17.26 | 17.48 | 314,167 | +0.05(+0.27%) |
Mar 04, 2004 | 17.27 | 17.43 | 17.26 | 17.43 | 71,217 | +0.12(+0.72%) |
Mar 03, 2004 | 17.31 | 17.35 | 17.20 | 17.31 | 101,867 | -0.05(-0.31%) |
Mar 02, 2004 | 17.36 | 17.47 | 17.30 | 17.36 | 130,715 | -0.05(-0.31%) |