Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.01 | 17.09 | 17.01 | 17.06 | 5,444 | +0.01(+0.04%) |
May 27, 2004 | 17.00 | 17.06 | 17.00 | 17.06 | 6,327 | -0.03(-0.20%) |
May 26, 2004 | 17.03 | 17.09 | 17.03 | 17.09 | 9,270 | +0.00(+0.00%) |
May 25, 2004 | 17.06 | 17.09 | 17.04 | 17.09 | 5,738 | -0.03(-0.16%) |
May 24, 2004 | 17.04 | 17.13 | 17.04 | 17.12 | 6,621 | +0.03(+0.20%) |
May 21, 2004 | 17.00 | 17.10 | 17.00 | 17.08 | 7,063 | -0.01(-0.04%) |
May 20, 2004 | 16.96 | 17.09 | 16.96 | 17.09 | 5,738 | +0.03(+0.16%) |
May 19, 2004 | 16.96 | 17.19 | 16.96 | 17.06 | 7,063 | +0.11(+0.64%) |
May 18, 2004 | 16.60 | 16.99 | 16.60 | 16.96 | 23,249 | +0.29(+1.75%) |
May 17, 2004 | 16.51 | 16.66 | 16.51 | 16.66 | 10,300 | +0.08(+0.49%) |
May 14, 2004 | 16.54 | 16.64 | 16.54 | 16.58 | 24,721 | +0.10(+0.62%) |
May 13, 2004 | 16.45 | 16.54 | 16.45 | 16.48 | 17,363 | -0.10(-0.57%) |
May 12, 2004 | 16.58 | 16.58 | 16.45 | 16.57 | 28,841 | -0.11(-0.65%) |
May 11, 2004 | 16.48 | 16.68 | 16.45 | 16.68 | 20,012 | +0.20(+1.24%) |
May 10, 2004 | 16.72 | 16.72 | 16.48 | 16.48 | 34,727 | -0.39(-2.34%) |
May 07, 2004 | 17.00 | 17.00 | 16.70 | 16.87 | 22,661 | -0.23(-1.35%) |
May 06, 2004 | 17.13 | 17.13 | 17.11 | 17.11 | 5,150 | -0.07(-0.43%) |
May 05, 2004 | 17.15 | 17.18 | 17.00 | 17.18 | 20,306 | +0.02(+0.12%) |
May 04, 2004 | 17.15 | 17.16 | 17.15 | 17.16 | 3,678 | +0.01(+0.04%) |
May 03, 2004 | 17.15 | 17.19 | 17.15 | 17.15 | 2,207 | -0.04(-0.24%) |
Apr 30, 2004 | 17.15 | 17.19 | 17.15 | 17.19 | 6,327 | +0.01(+0.04%) |
Apr 29, 2004 | 17.17 | 17.19 | 17.10 | 17.19 | 6,180 | +0.02(+0.12%) |
Apr 28, 2004 | 17.17 | 17.17 | 17.17 | 17.17 | 6,474 | +0.00(+0.00%) |
Apr 27, 2004 | 17.17 | 17.17 | 17.17 | 17.17 | 7,651 | +0.00(+0.00%) |
Apr 26, 2004 | 17.17 | 17.18 | 17.17 | 17.17 | 5,003 | +0.00(+0.00%) |
Apr 23, 2004 | 17.17 | 17.17 | 17.17 | 17.17 | 5,444 | +0.01(+0.04%) |
Apr 22, 2004 | 17.15 | 17.16 | 17.15 | 17.16 | 2,501 | -0.01(-0.08%) |
Apr 21, 2004 | 17.09 | 17.17 | 17.09 | 17.17 | 8,387 | -0.02(-0.12%) |
Apr 20, 2004 | 17.14 | 17.19 | 17.12 | 17.19 | 11,477 | +0.01(+0.08%) |
Apr 19, 2004 | 17.12 | 17.18 | 17.12 | 17.18 | 2,060 | +0.01(+0.08%) |
Apr 16, 2004 | 17.13 | 17.17 | 17.12 | 17.17 | 22,072 | +0.00(+0.00%) |
Apr 15, 2004 | 17.14 | 17.17 | 17.14 | 17.17 | 1,030 | -0.01(-0.04%) |
Apr 14, 2004 | 17.11 | 17.17 | 17.06 | 17.17 | 23,102 | -0.01(-0.04%) |
Apr 13, 2004 | 17.19 | 17.19 | 17.18 | 17.18 | 17,069 | -0.01(-0.04%) |
Apr 12, 2004 | 17.19 | 17.22 | 17.19 | 17.19 | 2,060 | -0.04(-0.24%) |
Apr 08, 2004 | 17.19 | 17.23 | 17.19 | 17.23 | 4,120 | +0.03(+0.20%) |
Apr 07, 2004 | 17.21 | 17.21 | 17.19 | 17.19 | 2,795 | +0.01(+0.04%) |
Apr 06, 2004 | 17.19 | 17.19 | 17.19 | 17.19 | 2,943 | -0.05(-0.28%) |
Apr 05, 2004 | 17.19 | 17.23 | 17.19 | 17.23 | 4,414 | +0.00(+0.00%) |
Apr 02, 2004 | 17.19 | 17.23 | 17.19 | 17.23 | 8,534 | +0.01(+0.08%) |
Apr 01, 2004 | 17.23 | 17.23 | 17.19 | 17.22 | 13,096 | +0.03(+0.20%) |
Mar 31, 2004 | 17.19 | 17.24 | 17.19 | 17.19 | 8,829 | -0.05(-0.28%) |
Mar 30, 2004 | 17.19 | 17.23 | 17.19 | 17.23 | 8,093 | +0.04(+0.24%) |
Mar 29, 2004 | 17.21 | 17.24 | 17.19 | 17.19 | 8,534 | -0.01(-0.04%) |
Mar 26, 2004 | 17.23 | 17.24 | 17.20 | 17.20 | 8,387 | -0.07(-0.43%) |
Mar 25, 2004 | 17.19 | 17.27 | 17.19 | 17.27 | 17,069 | +0.06(+0.36%) |
Mar 24, 2004 | 17.25 | 17.25 | 17.19 | 17.21 | 6,180 | +0.05(+0.32%) |
Mar 23, 2004 | 17.20 | 17.23 | 17.16 | 17.16 | 103,887 | -0.03(-0.16%) |
Mar 22, 2004 | 17.21 | 17.21 | 17.19 | 17.19 | 11,477 | -0.07(-0.43%) |
Mar 19, 2004 | 17.27 | 17.27 | 17.23 | 17.26 | 7,504 | +0.02(+0.12%) |
Mar 18, 2004 | 17.19 | 17.25 | 17.16 | 17.24 | 22,661 | +0.05(+0.32%) |
Mar 17, 2004 | 17.18 | 17.22 | 17.18 | 17.19 | 8,387 | -0.01(-0.04%) |
Mar 16, 2004 | 17.17 | 17.20 | 17.17 | 17.19 | 23,249 | +0.01(+0.04%) |
Mar 15, 2004 | 17.17 | 17.19 | 17.17 | 17.19 | 2,501 | -0.04(-0.24%) |
Mar 12, 2004 | 17.19 | 17.24 | 17.17 | 17.23 | 3,090 | +0.00(+0.00%) |
Mar 11, 2004 | 17.17 | 17.27 | 17.17 | 17.23 | 3,531 | -0.27(-1.55%) |
Mar 10, 2004 | 17.53 | 17.55 | 17.50 | 17.50 | 6,621 | -0.02(-0.12%) |
Mar 09, 2004 | 17.48 | 17.53 | 17.48 | 17.52 | 4,708 | +0.02(+0.12%) |
Mar 08, 2004 | 17.49 | 17.51 | 17.47 | 17.50 | 13,832 | +0.01(+0.04%) |
Mar 05, 2004 | 17.48 | 17.54 | 17.48 | 17.49 | 7,651 | -0.01(-0.08%) |
Mar 04, 2004 | 17.47 | 17.51 | 17.47 | 17.51 | 1,912 | +0.04(+0.23%) |
Mar 03, 2004 | 17.52 | 17.52 | 17.47 | 17.47 | 2,207 | -0.01(-0.08%) |
Mar 02, 2004 | 17.47 | 17.49 | 17.46 | 17.48 | 6,621 | +0.00(+0.00%) |