Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.17 | 17.47 | 17.08 | 17.08 | 50,395 | -0.05(-0.31%) |
May 27, 2004 | 17.21 | 17.23 | 16.87 | 17.13 | 61,380 | -0.08(-0.46%) |
May 26, 2004 | 17.40 | 17.42 | 17.01 | 17.21 | 60,248 | -0.02(-0.10%) |
May 25, 2004 | 16.60 | 17.33 | 16.49 | 17.23 | 95,242 | +0.55(+3.28%) |
May 24, 2004 | 16.78 | 16.86 | 16.51 | 16.68 | 108,605 | +0.00(+0.00%) |
May 21, 2004 | 16.47 | 16.68 | 16.10 | 16.68 | 70,780 | +0.30(+1.83%) |
May 20, 2004 | 16.25 | 16.47 | 15.96 | 16.38 | 71,913 | +0.15(+0.93%) |
May 19, 2004 | 16.33 | 16.88 | 16.23 | 16.23 | 83,351 | -0.01(-0.05%) |
May 18, 2004 | 16.07 | 16.31 | 16.07 | 16.24 | 45,865 | +0.28(+1.77%) |
May 17, 2004 | 16.11 | 16.41 | 15.81 | 15.96 | 94,676 | -0.56(-3.37%) |
May 14, 2004 | 16.87 | 16.96 | 16.41 | 16.51 | 158,548 | -0.35(-2.09%) |
May 13, 2004 | 16.47 | 17.00 | 16.38 | 16.87 | 63,645 | +0.49(+2.96%) |
May 12, 2004 | 16.64 | 16.64 | 15.81 | 16.38 | 123,101 | -0.33(-1.96%) |
May 11, 2004 | 16.18 | 16.71 | 16.11 | 16.71 | 105,887 | +0.46(+2.83%) |
May 10, 2004 | 16.11 | 16.45 | 15.76 | 16.25 | 230,801 | -0.09(-0.54%) |
May 07, 2004 | 16.95 | 17.57 | 16.25 | 16.34 | 160,926 | -0.61(-3.60%) |
May 06, 2004 | 16.87 | 17.18 | 16.80 | 16.95 | 148,016 | -0.03(-0.16%) |
May 05, 2004 | 17.08 | 17.47 | 16.97 | 16.97 | 85,955 | -0.17(-0.98%) |
May 04, 2004 | 17.10 | 17.22 | 17.10 | 17.14 | 137,370 | -0.19(-1.07%) |
May 03, 2004 | 17.46 | 17.73 | 17.22 | 17.32 | 155,037 | -0.16(-0.91%) |
Apr 30, 2004 | 17.35 | 17.57 | 16.75 | 17.48 | 164,324 | +0.10(+0.56%) |
Apr 29, 2004 | 17.70 | 18.32 | 17.26 | 17.39 | 117,892 | -0.23(-1.30%) |
Apr 28, 2004 | 17.93 | 17.93 | 17.59 | 17.62 | 84,936 | -0.09(-0.50%) |
Apr 27, 2004 | 17.62 | 17.96 | 17.62 | 17.70 | 82,558 | +0.05(+0.30%) |
Apr 26, 2004 | 18.06 | 18.09 | 17.65 | 17.65 | 89,806 | -0.34(-1.87%) |
Apr 23, 2004 | 17.48 | 18.09 | 17.48 | 17.99 | 142,806 | +0.41(+2.36%) |
Apr 22, 2004 | 17.32 | 18.00 | 17.32 | 17.57 | 186,181 | +0.19(+1.07%) |
Apr 21, 2004 | 16.56 | 17.39 | 16.51 | 17.39 | 78,707 | +0.87(+5.24%) |
Apr 20, 2004 | 17.10 | 17.57 | 16.51 | 16.52 | 88,220 | -0.63(-3.66%) |
Apr 19, 2004 | 17.22 | 17.23 | 16.87 | 17.15 | 116,986 | -0.14(-0.82%) |
Apr 16, 2004 | 17.17 | 17.41 | 16.85 | 17.29 | 159,794 | +0.11(+0.62%) |
Apr 15, 2004 | 17.31 | 17.44 | 16.95 | 17.18 | 136,464 | -0.15(-0.87%) |
Apr 14, 2004 | 17.86 | 17.86 | 17.10 | 17.33 | 89,579 | -0.53(-2.97%) |
Apr 13, 2004 | 17.93 | 18.12 | 17.84 | 17.86 | 122,761 | +0.03(+0.15%) |
Apr 12, 2004 | 18.19 | 18.28 | 17.71 | 17.84 | 60,701 | -0.39(-2.13%) |
Apr 08, 2004 | 18.19 | 18.51 | 18.19 | 18.23 | 64,778 | +0.15(+0.83%) |
Apr 07, 2004 | 17.95 | 18.15 | 17.68 | 18.08 | 86,182 | +0.07(+0.39%) |
Apr 06, 2004 | 18.30 | 18.41 | 17.94 | 18.00 | 113,928 | -0.16(-0.87%) |
Apr 05, 2004 | 17.13 | 18.28 | 17.10 | 18.16 | 299,203 | +1.02(+5.98%) |
Apr 02, 2004 | 17.01 | 17.48 | 17.01 | 17.14 | 134,313 | +0.22(+1.31%) |
Apr 01, 2004 | 16.69 | 17.03 | 16.69 | 16.92 | 139,749 | +0.21(+1.27%) |
Mar 31, 2004 | 16.60 | 16.84 | 16.60 | 16.71 | 150,620 | +0.11(+0.64%) |
Mar 30, 2004 | 16.73 | 16.85 | 16.60 | 16.60 | 81,765 | -0.13(-0.79%) |
Mar 29, 2004 | 16.34 | 16.90 | 16.29 | 16.73 | 151,300 | +0.42(+2.60%) |
Mar 26, 2004 | 15.54 | 16.69 | 15.53 | 16.31 | 141,221 | +0.81(+5.24%) |
Mar 25, 2004 | 15.54 | 15.55 | 15.42 | 15.50 | 121,968 | -0.01(-0.06%) |
Mar 24, 2004 | 15.54 | 15.59 | 15.39 | 15.51 | 183,010 | +0.05(+0.34%) |
Mar 23, 2004 | 15.45 | 15.64 | 15.36 | 15.45 | 155,037 | +0.04(+0.29%) |
Mar 22, 2004 | 15.54 | 15.54 | 15.17 | 15.41 | 83,351 | -0.13(-0.85%) |
Mar 19, 2004 | 15.84 | 15.85 | 15.52 | 15.54 | 146,430 | -0.29(-1.84%) |
Mar 18, 2004 | 16.01 | 16.03 | 15.60 | 15.83 | 137,257 | -0.26(-1.65%) |
Mar 17, 2004 | 15.76 | 16.18 | 15.75 | 16.10 | 91,844 | +0.42(+2.70%) |
Mar 16, 2004 | 15.28 | 15.77 | 15.28 | 15.67 | 151,413 | +0.39(+2.54%) |
Mar 15, 2004 | 15.45 | 15.49 | 15.07 | 15.28 | 210,756 | -0.16(-1.03%) |
Mar 12, 2004 | 15.54 | 15.80 | 15.40 | 15.44 | 165,796 | -0.01(-0.06%) |
Mar 11, 2004 | 14.39 | 15.55 | 14.39 | 15.45 | 203,961 | -0.18(-1.13%) |
Mar 10, 2004 | 16.36 | 16.37 | 15.53 | 15.63 | 168,514 | -0.78(-4.74%) |
Mar 09, 2004 | 16.87 | 16.87 | 16.16 | 16.41 | 155,943 | -0.50(-2.98%) |
Mar 08, 2004 | 17.28 | 17.29 | 16.60 | 16.91 | 177,007 | -0.44(-2.54%) |
Mar 05, 2004 | 17.38 | 17.51 | 17.25 | 17.35 | 78,481 | -0.13(-0.76%) |
Mar 04, 2004 | 17.44 | 17.66 | 17.32 | 17.48 | 105,887 | -0.06(-0.35%) |
Mar 03, 2004 | 17.44 | 17.66 | 17.17 | 17.55 | 61,494 | +0.19(+1.12%) |
Mar 02, 2004 | 17.66 | 17.77 | 17.11 | 17.35 | 125,479 | -0.31(-1.75%) |