Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.37 | 16.65 | 16.33 | 16.48 | 786,361 | +0.20(+1.21%) |
May 27, 2004 | 16.42 | 16.47 | 16.06 | 16.28 | 1,192,499 | -0.24(-1.46%) |
May 26, 2004 | 17.07 | 17.29 | 16.50 | 16.52 | 1,862,037 | -0.56(-3.29%) |
May 25, 2004 | 16.94 | 17.21 | 16.79 | 17.08 | 1,218,139 | +0.14(+0.82%) |
May 24, 2004 | 15.99 | 17.06 | 15.99 | 16.94 | 2,115,016 | +0.97(+6.07%) |
May 21, 2004 | 15.95 | 16.28 | 15.79 | 15.97 | 1,044,550 | -0.13(-0.81%) |
May 20, 2004 | 16.20 | 16.52 | 16.08 | 16.10 | 1,076,636 | -0.09(-0.54%) |
May 19, 2004 | 16.34 | 16.56 | 15.94 | 16.19 | 1,388,712 | +0.04(+0.23%) |
May 18, 2004 | 16.40 | 16.50 | 15.95 | 16.15 | 1,157,123 | -0.25(-1.51%) |
May 17, 2004 | 16.26 | 16.64 | 16.16 | 16.40 | 1,003,690 | +0.10(+0.63%) |
May 14, 2004 | 16.52 | 16.77 | 16.14 | 16.30 | 1,357,998 | -0.10(-0.62%) |
May 13, 2004 | 16.23 | 16.61 | 16.23 | 16.40 | 1,507,866 | +0.18(+1.12%) |
May 12, 2004 | 16.08 | 16.57 | 16.02 | 16.22 | 1,520,618 | +0.19(+1.18%) |
May 11, 2004 | 15.94 | 16.12 | 15.64 | 16.03 | 1,343,738 | +0.31(+2.00%) |
May 10, 2004 | 15.68 | 16.11 | 15.45 | 15.72 | 1,454,116 | -0.39(-2.44%) |
May 07, 2004 | 16.50 | 16.70 | 16.11 | 16.11 | 919,500 | -0.39(-2.39%) |
May 06, 2004 | 16.86 | 16.95 | 16.31 | 16.50 | 1,013,288 | -0.36(-2.12%) |
May 05, 2004 | 16.19 | 16.86 | 16.19 | 16.86 | 2,104,595 | -0.13(-0.77%) |
May 04, 2004 | 17.14 | 17.31 | 16.90 | 16.99 | 1,194,281 | -0.18(-1.02%) |
May 03, 2004 | 16.45 | 17.18 | 16.34 | 17.17 | 1,362,111 | +0.71(+4.34%) |
Apr 30, 2004 | 16.69 | 16.69 | 16.18 | 16.45 | 1,053,052 | -0.05(-0.31%) |
Apr 29, 2004 | 17.14 | 17.20 | 16.25 | 16.50 | 1,941,564 | -0.65(-3.78%) |
Apr 28, 2004 | 17.50 | 17.61 | 17.12 | 17.15 | 1,035,227 | -0.42(-2.37%) |
Apr 27, 2004 | 17.62 | 18.01 | 17.52 | 17.57 | 2,583,954 | +0.34(+1.95%) |
Apr 26, 2004 | 17.07 | 17.39 | 17.07 | 17.23 | 887,278 | +0.24(+1.42%) |
Apr 23, 2004 | 17.16 | 17.31 | 16.90 | 16.99 | 754,276 | -0.17(-0.98%) |
Apr 22, 2004 | 16.66 | 17.39 | 16.66 | 17.16 | 1,283,681 | +0.44(+2.62%) |
Apr 21, 2004 | 16.93 | 16.93 | 16.71 | 16.72 | 1,416,958 | -0.28(-1.67%) |
Apr 20, 2004 | 17.72 | 17.78 | 16.99 | 17.01 | 2,126,123 | -0.68(-3.83%) |
Apr 19, 2004 | 17.93 | 17.96 | 17.58 | 17.69 | 1,747,408 | -0.06(-0.33%) |
Apr 16, 2004 | 17.54 | 17.80 | 17.42 | 17.74 | 1,095,146 | +0.19(+1.08%) |
Apr 15, 2004 | 17.56 | 17.71 | 17.43 | 17.55 | 1,273,946 | +0.18(+1.01%) |
Apr 14, 2004 | 17.33 | 17.62 | 17.21 | 17.38 | 1,375,823 | -0.09(-0.54%) |
Apr 13, 2004 | 18.07 | 18.09 | 17.45 | 17.47 | 1,191,402 | -0.42(-2.32%) |
Apr 12, 2004 | 17.54 | 18.12 | 17.54 | 17.89 | 1,128,191 | +0.51(+2.94%) |
Apr 08, 2004 | 17.27 | 17.50 | 17.05 | 17.38 | 895,368 | +0.29(+1.71%) |
Apr 07, 2004 | 16.99 | 17.29 | 16.74 | 17.09 | 1,238,981 | +0.09(+0.56%) |
Apr 06, 2004 | 17.28 | 17.44 | 16.96 | 16.99 | 973,250 | -0.15(-0.85%) |
Apr 05, 2004 | 17.22 | 17.27 | 16.99 | 17.14 | 1,187,151 | +0.01(+0.09%) |
Apr 02, 2004 | 17.10 | 17.14 | 16.82 | 17.12 | 1,742,335 | +0.11(+0.64%) |
Apr 01, 2004 | 17.65 | 17.67 | 16.74 | 17.01 | 2,707,084 | -0.63(-3.56%) |
Mar 31, 2004 | 17.87 | 17.99 | 17.46 | 17.64 | 1,723,550 | -0.09(-0.49%) |
Mar 30, 2004 | 17.34 | 18.00 | 16.97 | 17.73 | 1,836,670 | +0.39(+2.23%) |
Mar 29, 2004 | 17.52 | 17.58 | 17.07 | 17.34 | 1,601,653 | -0.15(-0.88%) |
Mar 26, 2004 | 17.28 | 17.64 | 17.28 | 17.50 | 1,536,523 | +0.21(+1.22%) |
Mar 25, 2004 | 17.50 | 17.58 | 17.18 | 17.28 | 1,606,041 | +0.04(+0.21%) |
Mar 24, 2004 | 17.69 | 17.84 | 17.09 | 17.25 | 1,487,024 | -0.51(-2.88%) |
Mar 23, 2004 | 18.23 | 18.28 | 17.33 | 17.76 | 2,161,636 | -0.38(-2.09%) |
Mar 22, 2004 | 18.68 | 18.68 | 18.07 | 18.14 | 1,185,917 | -0.53(-2.85%) |
Mar 19, 2004 | 19.04 | 19.07 | 18.60 | 18.67 | 1,643,337 | -0.36(-1.92%) |
Mar 18, 2004 | 19.10 | 19.27 | 18.74 | 19.04 | 1,032,896 | -0.06(-0.31%) |
Mar 17, 2004 | 18.38 | 19.14 | 18.35 | 19.09 | 1,063,472 | +0.71(+3.89%) |
Mar 16, 2004 | 18.95 | 19.12 | 18.10 | 18.38 | 841,070 | -0.26(-1.41%) |
Mar 15, 2004 | 18.71 | 18.92 | 18.46 | 18.64 | 1,133,265 | +0.26(+1.39%) |
Mar 12, 2004 | 18.12 | 18.42 | 18.07 | 18.39 | 1,462,069 | +0.50(+2.81%) |
Mar 11, 2004 | 18.25 | 18.44 | 17.88 | 17.88 | 1,589,587 | -0.37(-2.04%) |
Mar 10, 2004 | 19.07 | 19.07 | 18.07 | 18.25 | 2,709,278 | -0.85(-4.47%) |
Mar 09, 2004 | 19.42 | 19.42 | 18.93 | 19.11 | 1,957,058 | -0.31(-1.61%) |
Mar 08, 2004 | 19.25 | 19.58 | 19.25 | 19.42 | 1,256,806 | +0.18(+0.95%) |
Mar 05, 2004 | 19.27 | 19.49 | 19.20 | 19.24 | 1,224,584 | -0.03(-0.15%) |
Mar 04, 2004 | 19.13 | 19.34 | 19.01 | 19.27 | 1,497,856 | +0.14(+0.72%) |
Mar 03, 2004 | 19.05 | 19.23 | 18.79 | 19.13 | 2,370,738 | +0.09(+0.46%) |
Mar 02, 2004 | 18.67 | 19.05 | 18.67 | 19.04 | 2,240,478 | +0.37(+1.99%) |