Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.59 | 16.78 | 16.39 | 16.78 | 337,210 | +0.07(+0.41%) |
May 27, 2004 | 16.27 | 16.77 | 16.19 | 16.71 | 645,275 | +0.43(+2.65%) |
May 26, 2004 | 16.09 | 16.29 | 15.85 | 16.28 | 200,043 | +0.19(+1.16%) |
May 25, 2004 | 15.90 | 16.20 | 15.73 | 16.09 | 540,922 | +0.13(+0.80%) |
May 24, 2004 | 15.75 | 16.07 | 15.60 | 15.97 | 536,948 | +0.37(+2.39%) |
May 21, 2004 | 15.80 | 16.00 | 15.54 | 15.59 | 374,202 | -0.12(-0.75%) |
May 20, 2004 | 15.86 | 15.98 | 15.33 | 15.71 | 529,611 | -0.17(-1.05%) |
May 19, 2004 | 16.04 | 16.33 | 15.75 | 15.88 | 588,003 | +0.13(+0.81%) |
May 18, 2004 | 15.73 | 15.85 | 15.41 | 15.75 | 661,478 | +0.02(+0.12%) |
May 17, 2004 | 15.66 | 16.06 | 15.44 | 15.73 | 507,293 | -0.05(-0.31%) |
May 14, 2004 | 16.19 | 16.29 | 15.78 | 15.78 | 658,829 | -0.39(-2.43%) |
May 13, 2004 | 16.19 | 16.33 | 15.95 | 16.17 | 596,564 | -0.23(-1.38%) |
May 12, 2004 | 16.57 | 16.57 | 15.79 | 16.40 | 1,104,774 | -0.28(-1.71%) |
May 11, 2004 | 16.67 | 16.88 | 16.40 | 16.68 | 834,007 | +0.00(+0.00%) |
May 10, 2004 | 16.91 | 16.98 | 16.44 | 16.68 | 652,307 | -0.29(-1.73%) |
May 07, 2004 | 17.38 | 17.46 | 16.74 | 16.98 | 739,233 | -0.50(-2.86%) |
May 06, 2004 | 17.47 | 17.66 | 17.03 | 17.48 | 507,497 | -0.21(-1.17%) |
May 05, 2004 | 17.57 | 17.78 | 17.35 | 17.68 | 754,621 | +0.12(+0.67%) |
May 04, 2004 | 17.39 | 17.93 | 16.92 | 17.57 | 745,246 | +0.16(+0.90%) |
May 03, 2004 | 16.88 | 17.59 | 16.80 | 17.41 | 929,902 | +0.53(+3.14%) |
Apr 30, 2004 | 17.42 | 17.42 | 16.87 | 16.88 | 872,732 | -0.54(-3.10%) |
Apr 29, 2004 | 17.76 | 17.96 | 16.84 | 17.42 | 1,610,539 | -0.34(-1.93%) |
Apr 28, 2004 | 18.22 | 18.22 | 17.66 | 17.76 | 512,388 | -0.49(-2.69%) |
Apr 27, 2004 | 18.60 | 18.61 | 17.98 | 18.25 | 1,103,144 | -0.34(-1.85%) |
Apr 26, 2004 | 18.92 | 18.98 | 18.38 | 18.60 | 1,112,519 | -0.31(-1.66%) |
Apr 23, 2004 | 19.20 | 19.29 | 18.69 | 18.91 | 1,073,489 | -0.59(-3.02%) |
Apr 22, 2004 | 16.78 | 19.57 | 16.78 | 19.50 | 2,320,220 | +2.96(+17.92%) |
Apr 21, 2004 | 16.58 | 16.59 | 16.14 | 16.53 | 722,011 | +0.09(+0.54%) |
Apr 20, 2004 | 16.63 | 16.83 | 16.45 | 16.45 | 728,839 | -0.09(-0.53%) |
Apr 19, 2004 | 16.88 | 16.88 | 16.44 | 16.53 | 819,231 | -0.34(-2.03%) |
Apr 16, 2004 | 16.66 | 16.98 | 16.40 | 16.88 | 600,232 | +0.22(+1.30%) |
Apr 15, 2004 | 16.93 | 17.06 | 16.42 | 16.66 | 426,277 | -0.13(-0.76%) |
Apr 14, 2004 | 17.00 | 17.06 | 16.67 | 16.79 | 414,048 | -0.21(-1.21%) |
Apr 13, 2004 | 17.48 | 17.52 | 16.94 | 17.00 | 295,938 | -0.33(-1.93%) |
Apr 12, 2004 | 16.97 | 17.42 | 16.96 | 17.33 | 766,137 | +0.36(+2.14%) |
Apr 08, 2004 | 17.64 | 17.64 | 16.90 | 16.97 | 453,894 | -0.43(-2.48%) |
Apr 07, 2004 | 17.53 | 17.57 | 17.18 | 17.40 | 367,069 | +0.02(+0.11%) |
Apr 06, 2004 | 17.63 | 17.82 | 17.34 | 17.38 | 583,825 | -0.25(-1.39%) |
Apr 05, 2004 | 17.68 | 17.91 | 17.39 | 17.62 | 804,658 | -1.04(-5.57%) |
Apr 02, 2004 | 18.10 | 18.88 | 18.10 | 18.66 | 774,086 | +0.80(+4.51%) |
Apr 01, 2004 | 17.39 | 18.13 | 17.35 | 17.86 | 582,500 | +0.42(+2.42%) |
Mar 31, 2004 | 17.42 | 17.57 | 17.18 | 17.44 | 322,026 | -0.01(-0.06%) |
Mar 30, 2004 | 16.99 | 17.49 | 16.97 | 17.45 | 362,993 | +0.46(+2.72%) |
Mar 29, 2004 | 16.83 | 17.19 | 16.78 | 16.99 | 636,511 | +0.17(+0.99%) |
Mar 26, 2004 | 16.80 | 17.01 | 16.71 | 16.82 | 556,922 | -0.12(-0.70%) |
Mar 25, 2004 | 16.53 | 17.00 | 16.53 | 16.94 | 385,208 | +0.49(+2.98%) |
Mar 24, 2004 | 16.48 | 16.68 | 16.34 | 16.45 | 512,796 | -0.06(-0.36%) |
Mar 23, 2004 | 16.52 | 16.72 | 16.41 | 16.51 | 429,028 | +0.19(+1.14%) |
Mar 22, 2004 | 17.02 | 17.02 | 16.27 | 16.32 | 525,229 | -0.70(-4.09%) |
Mar 19, 2004 | 17.17 | 17.26 | 16.91 | 17.02 | 379,196 | -0.16(-0.91%) |
Mar 18, 2004 | 17.03 | 17.21 | 16.89 | 17.17 | 737,807 | +0.11(+0.63%) |
Mar 17, 2004 | 16.70 | 17.09 | 16.70 | 17.06 | 467,753 | +0.38(+2.29%) |
Mar 16, 2004 | 16.72 | 17.00 | 16.68 | 16.68 | 583,927 | -0.03(-0.18%) |
Mar 15, 2004 | 16.88 | 17.04 | 16.63 | 16.71 | 492,211 | -0.32(-1.90%) |
Mar 12, 2004 | 16.55 | 17.04 | 16.52 | 17.04 | 531,649 | +0.49(+2.97%) |
Mar 11, 2004 | 16.65 | 16.86 | 16.49 | 16.54 | 677,070 | -0.14(-0.82%) |
Mar 10, 2004 | 16.78 | 17.11 | 16.58 | 16.68 | 1,503,333 | -0.06(-0.35%) |
Mar 09, 2004 | 16.60 | 16.75 | 16.34 | 16.74 | 1,188,746 | +0.14(+0.83%) |
Mar 08, 2004 | 16.69 | 17.01 | 16.56 | 16.60 | 405,997 | -0.08(-0.47%) |
Mar 05, 2004 | 16.30 | 16.73 | 16.25 | 16.68 | 735,157 | +0.28(+1.74%) |
Mar 04, 2004 | 16.60 | 16.69 | 16.32 | 16.40 | 1,078,075 | -0.45(-2.68%) |
Mar 03, 2004 | 16.91 | 16.91 | 16.40 | 16.85 | 722,317 | -0.03(-0.17%) |
Mar 02, 2004 | 17.15 | 17.32 | 16.78 | 16.88 | 544,693 | -0.49(-2.83%) |