Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.82 | 17.02 | 16.82 | 16.87 | 343,068 | -0.10(-0.57%) |
May 27, 2004 | 16.61 | 16.98 | 16.61 | 16.97 | 673,954 | +0.21(+1.25%) |
May 26, 2004 | 17.10 | 17.10 | 16.74 | 16.76 | 388,188 | -0.24(-1.42%) |
May 25, 2004 | 17.02 | 17.02 | 16.75 | 17.00 | 236,667 | -0.02(-0.09%) |
May 24, 2004 | 17.20 | 17.20 | 16.85 | 17.02 | 456,056 | +0.07(+0.43%) |
May 21, 2004 | 16.89 | 17.14 | 16.89 | 16.94 | 162,957 | -0.05(-0.28%) |
May 20, 2004 | 17.10 | 17.12 | 16.93 | 16.99 | 22,871 | -0.02(-0.09%) |
May 19, 2004 | 17.21 | 17.35 | 17.01 | 17.01 | 54,567 | -0.01(-0.05%) |
May 18, 2004 | 17.00 | 17.16 | 16.92 | 17.02 | 469,605 | +0.20(+1.20%) |
May 17, 2004 | 17.09 | 17.09 | 16.81 | 16.81 | 148,911 | -0.29(-1.69%) |
May 14, 2004 | 17.13 | 17.20 | 16.94 | 17.10 | 206,959 | -0.02(-0.14%) |
May 13, 2004 | 17.00 | 17.26 | 16.97 | 17.13 | 395,274 | +0.11(+0.66%) |
May 12, 2004 | 16.96 | 17.05 | 16.68 | 17.02 | 449,966 | +0.01(+0.05%) |
May 11, 2004 | 16.84 | 17.09 | 16.84 | 17.01 | 375,386 | -0.06(-0.38%) |
May 10, 2004 | 16.98 | 17.16 | 16.83 | 17.07 | 404,223 | -0.16(-0.93%) |
May 07, 2004 | 17.62 | 17.62 | 17.23 | 17.23 | 397,635 | -0.37(-2.10%) |
May 06, 2004 | 17.69 | 17.69 | 17.35 | 17.60 | 474,701 | -0.10(-0.55%) |
May 05, 2004 | 17.42 | 17.78 | 17.42 | 17.70 | 390,053 | +0.25(+1.43%) |
May 04, 2004 | 17.55 | 17.60 | 17.39 | 17.45 | 390,177 | +0.03(+0.18%) |
May 03, 2004 | 17.47 | 17.48 | 17.30 | 17.42 | 72,094 | +0.10(+0.60%) |
Apr 30, 2004 | 17.47 | 17.59 | 17.31 | 17.31 | 1,691,599 | -0.23(-1.28%) |
Apr 29, 2004 | 17.40 | 17.66 | 17.39 | 17.54 | 287,133 | +0.08(+0.46%) |
Apr 28, 2004 | 17.54 | 17.59 | 17.46 | 17.46 | 64,760 | -0.14(-0.78%) |
Apr 27, 2004 | 17.84 | 17.84 | 17.56 | 17.59 | 99,564 | -0.17(-0.95%) |
Apr 26, 2004 | 17.86 | 17.87 | 17.70 | 17.76 | 64,263 | +0.03(+0.18%) |
Apr 23, 2004 | 17.78 | 17.82 | 17.61 | 17.73 | 72,466 | -0.05(-0.27%) |
Apr 22, 2004 | 17.61 | 17.80 | 17.46 | 17.78 | 68,613 | +0.17(+0.96%) |
Apr 21, 2004 | 17.46 | 17.62 | 17.43 | 17.61 | 59,788 | -0.01(-0.05%) |
Apr 20, 2004 | 17.54 | 17.74 | 17.50 | 17.62 | 549,033 | +0.14(+0.83%) |
Apr 19, 2004 | 17.35 | 17.50 | 17.26 | 17.47 | 28,713 | +0.17(+0.98%) |
Apr 16, 2004 | 17.34 | 17.49 | 17.30 | 17.30 | 44,996 | -0.10(-0.60%) |
Apr 15, 2004 | 17.33 | 17.55 | 17.30 | 17.41 | 69,608 | +0.02(+0.09%) |
Apr 14, 2004 | 17.39 | 17.50 | 17.31 | 17.39 | 180,110 | -0.11(-0.64%) |
Apr 13, 2004 | 17.54 | 17.69 | 17.40 | 17.51 | 55,189 | -0.15(-0.87%) |
Apr 12, 2004 | 17.60 | 17.69 | 17.48 | 17.66 | 36,792 | +0.17(+0.97%) |
Apr 08, 2004 | 17.78 | 17.78 | 17.49 | 17.49 | 67,122 | -0.10(-0.55%) |
Apr 07, 2004 | 17.68 | 17.83 | 17.58 | 17.59 | 53,449 | -0.27(-1.49%) |
Apr 06, 2004 | 17.70 | 17.85 | 17.68 | 17.85 | 69,608 | +0.06(+0.32%) |
Apr 05, 2004 | 17.76 | 17.80 | 17.63 | 17.80 | 61,031 | +0.14(+0.82%) |
Apr 02, 2004 | 17.65 | 17.69 | 17.51 | 17.65 | 201,987 | +0.10(+0.55%) |
Apr 01, 2004 | 17.63 | 17.65 | 17.45 | 17.55 | 2,005,083 | +0.15(+0.88%) |
Mar 31, 2004 | 17.31 | 17.53 | 17.27 | 17.40 | 114,107 | +0.03(+0.18%) |
Mar 30, 2004 | 17.34 | 17.39 | 17.20 | 17.37 | 70,975 | +0.14(+0.84%) |
Mar 29, 2004 | 17.10 | 17.33 | 17.10 | 17.22 | 72,839 | +0.13(+0.75%) |
Mar 26, 2004 | 16.98 | 17.21 | 16.97 | 17.10 | 58,669 | -0.19(-1.12%) |
Mar 25, 2004 | 16.98 | 17.29 | 16.98 | 17.29 | 127,531 | +0.31(+1.85%) |
Mar 24, 2004 | 17.02 | 17.18 | 16.93 | 16.98 | 96,456 | -0.11(-0.66%) |
Mar 23, 2004 | 17.47 | 17.47 | 16.97 | 17.09 | 333,248 | -0.22(-1.26%) |
Mar 22, 2004 | 17.57 | 17.57 | 17.24 | 17.30 | 243,876 | -0.35(-1.96%) |
Mar 19, 2004 | 17.74 | 17.78 | 17.59 | 17.65 | 114,107 | -0.02(-0.14%) |
Mar 18, 2004 | 17.62 | 17.80 | 17.55 | 17.68 | 176,381 | -0.08(-0.45%) |
Mar 17, 2004 | 17.54 | 17.76 | 17.54 | 17.76 | 160,595 | +0.20(+1.15%) |
Mar 16, 2004 | 17.65 | 17.65 | 17.39 | 17.55 | 157,115 | +0.06(+0.37%) |
Mar 15, 2004 | 17.80 | 17.80 | 17.47 | 17.49 | 125,791 | -0.29(-1.63%) |
Mar 12, 2004 | 17.47 | 17.78 | 17.47 | 17.78 | 1,380,973 | +0.27(+1.52%) |
Mar 11, 2004 | 17.67 | 17.85 | 17.51 | 17.51 | 382,222 | -0.31(-1.72%) |
Mar 10, 2004 | 18.26 | 18.30 | 17.80 | 17.82 | 141,826 | -0.42(-2.29%) |
Mar 09, 2004 | 18.34 | 18.34 | 18.19 | 18.24 | 84,026 | -0.03(-0.18%) |
Mar 08, 2004 | 18.40 | 18.40 | 18.26 | 18.27 | 125,915 | -0.09(-0.48%) |
Mar 05, 2004 | 18.39 | 18.46 | 18.26 | 18.36 | 95,711 | -0.03(-0.18%) |
Mar 04, 2004 | 18.40 | 18.40 | 18.28 | 18.39 | 283,528 | +0.04(+0.22%) |
Mar 03, 2004 | 18.28 | 18.42 | 18.24 | 18.35 | 249,345 | -0.09(-0.48%) |
Mar 02, 2004 | 18.02 | 18.46 | 17.94 | 18.44 | 88,874 | +0.30(+1.64%) |