Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.01 | 18.04 | 17.84 | 17.88 | 22,444 | -0.20(-1.08%) |
May 27, 2004 | 17.93 | 18.14 | 17.81 | 18.08 | 100,864 | +0.44(+2.49%) |
May 26, 2004 | 17.57 | 17.87 | 17.57 | 17.64 | 42,454 | -0.07(-0.42%) |
May 25, 2004 | 17.60 | 17.82 | 17.38 | 17.71 | 70,307 | +0.33(+1.89%) |
May 24, 2004 | 17.48 | 17.68 | 17.37 | 17.38 | 16,224 | -0.26(-1.47%) |
May 21, 2004 | 17.70 | 17.72 | 17.52 | 17.64 | 36,776 | -0.02(-0.10%) |
May 20, 2004 | 17.77 | 17.77 | 17.44 | 17.66 | 20,821 | -0.12(-0.67%) |
May 19, 2004 | 17.90 | 18.14 | 17.66 | 17.78 | 95,726 | -0.06(-0.31%) |
May 18, 2004 | 17.57 | 17.86 | 17.57 | 17.84 | 17,306 | +0.18(+1.03%) |
May 17, 2004 | 17.57 | 18.03 | 17.52 | 17.65 | 65,710 | -0.24(-1.36%) |
May 14, 2004 | 17.82 | 17.98 | 17.57 | 17.90 | 20,281 | +0.15(+0.83%) |
May 13, 2004 | 17.60 | 17.84 | 17.58 | 17.75 | 45,159 | +0.00(+0.00%) |
May 12, 2004 | 17.83 | 17.85 | 17.45 | 17.75 | 110,058 | +0.18(+1.01%) |
May 11, 2004 | 17.80 | 17.80 | 17.57 | 17.57 | 22,173 | -0.13(-0.75%) |
May 10, 2004 | 17.95 | 17.99 | 17.57 | 17.71 | 123,579 | -0.23(-1.28%) |
May 07, 2004 | 18.23 | 18.23 | 17.91 | 17.94 | 40,562 | -0.06(-0.33%) |
May 06, 2004 | 18.27 | 18.27 | 17.95 | 17.99 | 38,128 | -0.36(-1.94%) |
May 05, 2004 | 18.19 | 18.41 | 18.04 | 18.35 | 65,169 | +0.30(+1.66%) |
May 04, 2004 | 18.18 | 18.19 | 17.95 | 18.05 | 77,338 | -0.09(-0.47%) |
May 03, 2004 | 18.02 | 18.14 | 17.81 | 18.14 | 51,378 | +0.15(+0.82%) |
Apr 30, 2004 | 17.81 | 18.06 | 17.79 | 17.99 | 24,607 | +0.07(+0.39%) |
Apr 29, 2004 | 17.94 | 18.05 | 17.57 | 17.92 | 53,271 | +0.16(+0.92%) |
Apr 28, 2004 | 17.98 | 17.98 | 17.72 | 17.75 | 44,888 | -0.41(-2.26%) |
Apr 27, 2004 | 17.94 | 18.19 | 17.94 | 18.16 | 20,821 | +0.04(+0.22%) |
Apr 26, 2004 | 18.19 | 18.23 | 17.95 | 18.12 | 26,500 | -0.04(-0.20%) |
Apr 23, 2004 | 18.11 | 18.19 | 17.94 | 18.16 | 85,991 | -0.02(-0.10%) |
Apr 22, 2004 | 17.78 | 18.18 | 17.78 | 18.18 | 112,762 | +0.20(+1.11%) |
Apr 21, 2004 | 17.92 | 18.05 | 17.76 | 17.98 | 44,347 | +0.09(+0.52%) |
Apr 20, 2004 | 18.11 | 18.11 | 17.83 | 17.89 | 28,663 | -0.30(-1.67%) |
Apr 19, 2004 | 18.21 | 18.21 | 18.02 | 18.19 | 138,181 | +0.07(+0.41%) |
Apr 16, 2004 | 18.02 | 18.19 | 17.94 | 18.12 | 36,776 | +0.24(+1.37%) |
Apr 15, 2004 | 17.59 | 18.02 | 17.59 | 17.87 | 88,966 | +0.28(+1.58%) |
Apr 14, 2004 | 17.54 | 17.72 | 17.46 | 17.60 | 61,924 | +0.03(+0.19%) |
Apr 13, 2004 | 17.80 | 17.80 | 17.42 | 17.56 | 41,373 | -0.25(-1.41%) |
Apr 12, 2004 | 17.73 | 17.81 | 17.57 | 17.81 | 28,663 | +0.12(+0.67%) |
Apr 08, 2004 | 17.90 | 17.92 | 17.55 | 17.70 | 48,133 | -0.12(-0.66%) |
Apr 07, 2004 | 17.82 | 17.84 | 17.66 | 17.81 | 45,159 | -0.01(-0.06%) |
Apr 06, 2004 | 17.81 | 17.82 | 17.62 | 17.82 | 41,102 | -0.01(-0.04%) |
Apr 05, 2004 | 17.67 | 17.83 | 17.49 | 17.83 | 22,173 | +0.20(+1.11%) |
Apr 02, 2004 | 17.67 | 17.70 | 17.44 | 17.64 | 29,745 | +0.11(+0.61%) |
Apr 01, 2004 | 17.40 | 17.58 | 17.37 | 17.53 | 27,311 | +0.18(+1.07%) |
Mar 31, 2004 | 17.20 | 17.45 | 17.20 | 17.34 | 69,766 | +0.00(+0.02%) |
Mar 30, 2004 | 17.35 | 17.35 | 17.17 | 17.34 | 32,449 | +0.15(+0.86%) |
Mar 29, 2004 | 17.06 | 17.37 | 17.06 | 17.19 | 23,525 | +0.18(+1.04%) |
Mar 26, 2004 | 17.16 | 17.20 | 16.97 | 17.01 | 17,306 | -0.11(-0.63%) |
Mar 25, 2004 | 17.08 | 17.18 | 16.94 | 17.12 | 104,650 | +0.11(+0.67%) |
Mar 24, 2004 | 17.10 | 17.14 | 16.92 | 17.01 | 47,863 | -0.13(-0.78%) |
Mar 23, 2004 | 17.18 | 17.18 | 16.96 | 17.14 | 39,480 | +0.02(+0.13%) |
Mar 22, 2004 | 17.26 | 17.26 | 16.92 | 17.12 | 75,445 | -0.08(-0.45%) |
Mar 19, 2004 | 17.23 | 17.41 | 17.13 | 17.20 | 64,899 | -0.18(-1.06%) |
Mar 18, 2004 | 17.47 | 17.51 | 17.26 | 17.38 | 48,404 | -0.10(-0.57%) |
Mar 17, 2004 | 17.50 | 17.51 | 17.24 | 17.48 | 27,041 | +0.14(+0.81%) |
Mar 16, 2004 | 17.44 | 17.51 | 17.19 | 17.34 | 109,247 | +0.14(+0.82%) |
Mar 15, 2004 | 17.29 | 17.48 | 17.20 | 17.20 | 60,843 | -0.12(-0.68%) |
Mar 12, 2004 | 17.49 | 17.50 | 17.29 | 17.32 | 76,797 | -0.11(-0.62%) |
Mar 11, 2004 | 17.44 | 17.69 | 17.23 | 17.43 | 210,381 | -0.43(-2.40%) |
Mar 10, 2004 | 18.06 | 18.06 | 17.75 | 17.85 | 66,521 | -0.19(-1.07%) |
Mar 09, 2004 | 18.25 | 18.25 | 18.05 | 18.05 | 40,832 | -0.20(-1.09%) |
Mar 08, 2004 | 18.42 | 18.42 | 18.21 | 18.25 | 66,251 | -0.03(-0.14%) |
Mar 05, 2004 | 18.18 | 18.30 | 18.12 | 18.27 | 74,634 | +0.18(+1.02%) |
Mar 04, 2004 | 17.93 | 18.16 | 17.92 | 18.09 | 33,801 | +0.00(+0.00%) |
Mar 03, 2004 | 17.94 | 18.11 | 17.81 | 18.09 | 134,125 | +0.04(+0.20%) |
Mar 02, 2004 | 18.17 | 18.18 | 17.91 | 18.05 | 109,247 | -0.16(-0.89%) |