Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.32 | 18.33 | 18.26 | 18.33 | 10,793 | +0.12(+0.64%) |
May 27, 2004 | 18.35 | 18.41 | 18.21 | 18.21 | 62,062 | -0.00(-0.01%) |
May 26, 2004 | 18.10 | 18.21 | 18.07 | 18.21 | 11,692 | +0.19(+1.03%) |
May 25, 2004 | 17.75 | 18.03 | 17.75 | 18.03 | 33,279 | +0.42(+2.36%) |
May 24, 2004 | 17.74 | 17.74 | 17.58 | 17.61 | 371,473 | +0.15(+0.89%) |
May 21, 2004 | 17.46 | 17.46 | 17.46 | 17.46 | 9,893 | +0.07(+0.38%) |
May 20, 2004 | 17.42 | 17.42 | 17.31 | 17.39 | 9,893 | +0.05(+0.30%) |
May 19, 2004 | 17.64 | 17.71 | 17.34 | 17.34 | 130,420 | +0.00(+0.03%) |
May 18, 2004 | 17.36 | 17.36 | 17.33 | 17.33 | 8,994 | +0.13(+0.76%) |
May 17, 2004 | 17.14 | 17.25 | 17.08 | 17.20 | 251,846 | -0.18(-1.04%) |
May 14, 2004 | 17.39 | 17.39 | 17.38 | 17.38 | 4,497 | -0.08(-0.48%) |
May 13, 2004 | 17.35 | 17.52 | 17.35 | 17.47 | 39,575 | +0.29(+1.68%) |
May 12, 2004 | 17.29 | 17.29 | 17.16 | 17.18 | 125,023 | -0.26(-1.51%) |
May 11, 2004 | 17.43 | 17.54 | 17.41 | 17.44 | 53,067 | +0.22(+1.27%) |
May 10, 2004 | 17.36 | 17.45 | 17.10 | 17.22 | 121,426 | -0.36(-2.04%) |
May 07, 2004 | 18.01 | 18.01 | 17.58 | 17.58 | 565,755 | -0.51(-2.82%) |
May 06, 2004 | 18.28 | 18.28 | 17.90 | 18.09 | 64,760 | -0.24(-1.31%) |
May 05, 2004 | 18.34 | 18.35 | 18.33 | 18.33 | 5,396 | +0.08(+0.43%) |
May 04, 2004 | 18.23 | 18.26 | 18.18 | 18.25 | 17,989 | +0.11(+0.63%) |
May 03, 2004 | 18.02 | 18.22 | 18.02 | 18.14 | 16,190 | +0.20(+1.12%) |
Apr 30, 2004 | 18.05 | 18.14 | 17.93 | 17.94 | 16,190 | -0.18(-1.01%) |
Apr 29, 2004 | 18.61 | 18.61 | 18.12 | 18.12 | 26,983 | -0.42(-2.25%) |
Apr 28, 2004 | 18.61 | 18.66 | 18.54 | 18.54 | 22,486 | -0.34(-1.83%) |
Apr 27, 2004 | 18.99 | 18.99 | 18.89 | 18.89 | 6,296 | -0.05(-0.28%) |
Apr 26, 2004 | 18.98 | 19.07 | 18.94 | 18.94 | 13,491 | -0.03(-0.16%) |
Apr 23, 2004 | 18.86 | 18.98 | 18.84 | 18.97 | 7,195 | -0.11(-0.56%) |
Apr 22, 2004 | 19.07 | 19.10 | 19.02 | 19.08 | 54,866 | +0.33(+1.76%) |
Apr 21, 2004 | 18.57 | 18.75 | 18.57 | 18.75 | 2,698 | +0.10(+0.56%) |
Apr 20, 2004 | 19.01 | 19.05 | 18.64 | 18.64 | 9,893 | -0.20(-1.04%) |
Apr 19, 2004 | 18.87 | 18.89 | 18.67 | 18.84 | 59,363 | -0.03(-0.16%) |
Apr 16, 2004 | 18.76 | 18.96 | 18.76 | 18.87 | 4,497 | +0.14(+0.77%) |
Apr 15, 2004 | 18.84 | 18.88 | 18.59 | 18.73 | 136,716 | +0.06(+0.32%) |
Apr 14, 2004 | 18.83 | 18.89 | 18.63 | 18.67 | 99,839 | -0.17(-0.88%) |
Apr 13, 2004 | 19.33 | 19.33 | 18.83 | 18.83 | 14,391 | -0.46(-2.37%) |
Apr 12, 2004 | 19.42 | 19.42 | 19.26 | 19.29 | 70,157 | -0.09(-0.44%) |
Apr 08, 2004 | 19.63 | 19.63 | 19.38 | 19.38 | 10,793 | -0.05(-0.23%) |
Apr 07, 2004 | 19.43 | 19.43 | 19.38 | 19.42 | 13,491 | -0.05(-0.26%) |
Apr 06, 2004 | 19.51 | 19.53 | 19.41 | 19.48 | 33,279 | -0.12(-0.61%) |
Apr 05, 2004 | 19.66 | 19.66 | 19.47 | 19.60 | 53,067 | -0.05(-0.24%) |
Apr 02, 2004 | 19.72 | 19.72 | 19.57 | 19.64 | 24,285 | +0.22(+1.11%) |
Apr 01, 2004 | 19.41 | 19.43 | 19.36 | 19.43 | 84,548 | +0.17(+0.90%) |
Mar 31, 2004 | 19.14 | 19.25 | 19.14 | 19.25 | 26,084 | +0.08(+0.44%) |
Mar 30, 2004 | 18.98 | 19.18 | 18.98 | 19.17 | 23,385 | +0.21(+1.10%) |
Mar 29, 2004 | 18.84 | 18.96 | 18.84 | 18.96 | 9,893 | +0.22(+1.15%) |
Mar 26, 2004 | 18.68 | 18.79 | 18.67 | 18.75 | 74,654 | +0.12(+0.66%) |
Mar 25, 2004 | 18.53 | 18.68 | 18.53 | 18.62 | 37,776 | +0.15(+0.79%) |
Mar 24, 2004 | 18.40 | 18.48 | 18.35 | 18.48 | 175,393 | -0.06(-0.34%) |
Mar 23, 2004 | 18.41 | 18.57 | 18.41 | 18.54 | 66,559 | +0.15(+0.83%) |
Mar 22, 2004 | 18.58 | 18.58 | 18.39 | 18.39 | 239,254 | -0.43(-2.29%) |
Mar 19, 2004 | 18.84 | 18.91 | 18.78 | 18.82 | 23,385 | -0.17(-0.92%) |
Mar 18, 2004 | 18.96 | 18.99 | 18.82 | 18.99 | 24,285 | -0.01(-0.05%) |
Mar 17, 2004 | 18.82 | 19.00 | 18.82 | 19.00 | 21,586 | +0.30(+1.62%) |
Mar 16, 2004 | 18.85 | 18.85 | 18.51 | 18.70 | 46,771 | +0.10(+0.53%) |
Mar 15, 2004 | 19.06 | 19.06 | 18.60 | 18.60 | 80,051 | -0.35(-1.87%) |
Mar 12, 2004 | 18.74 | 18.95 | 18.71 | 18.95 | 30,581 | +0.28(+1.48%) |
Mar 11, 2004 | 18.71 | 19.00 | 18.68 | 18.68 | 122,325 | -0.21(-1.09%) |
Mar 10, 2004 | 19.20 | 19.24 | 18.88 | 18.88 | 13,491 | -0.37(-1.93%) |
Mar 09, 2004 | 19.35 | 19.44 | 19.24 | 19.26 | 48,570 | -0.20(-1.03%) |
Mar 08, 2004 | 19.67 | 19.72 | 19.46 | 19.46 | 77,352 | -0.19(-0.97%) |
Mar 05, 2004 | 19.49 | 19.71 | 19.46 | 19.65 | 38,676 | +0.12(+0.62%) |
Mar 04, 2004 | 19.42 | 19.53 | 19.34 | 19.53 | 130,420 | +0.13(+0.69%) |
Mar 03, 2004 | 19.23 | 19.43 | 19.20 | 19.39 | 32,380 | -0.03(-0.14%) |
Mar 02, 2004 | 19.50 | 19.50 | 19.39 | 19.42 | 25,184 | -0.04(-0.20%) |