Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.22 | 17.46 | 17.21 | 17.24 | 183,551 | -0.02(-0.11%) |
May 27, 2004 | 17.01 | 17.33 | 17.00 | 17.26 | 252,289 | +0.41(+2.43%) |
May 26, 2004 | 16.76 | 16.86 | 16.70 | 16.85 | 140,622 | +0.12(+0.71%) |
May 25, 2004 | 16.22 | 16.77 | 16.19 | 16.73 | 142,007 | +0.47(+2.88%) |
May 24, 2004 | 16.28 | 16.51 | 16.22 | 16.26 | 111,541 | -0.04(-0.22%) |
May 21, 2004 | 16.05 | 16.40 | 16.05 | 16.30 | 198,281 | +0.25(+1.58%) |
May 20, 2004 | 16.07 | 16.11 | 15.97 | 16.05 | 159,758 | +0.01(+0.07%) |
May 19, 2004 | 16.14 | 16.32 | 16.01 | 16.03 | 204,701 | -0.09(-0.57%) |
May 18, 2004 | 16.18 | 16.20 | 15.93 | 16.12 | 304,408 | -0.04(-0.25%) |
May 17, 2004 | 16.32 | 16.34 | 16.07 | 16.16 | 149,057 | -0.22(-1.33%) |
May 14, 2004 | 16.45 | 16.52 | 16.18 | 16.38 | 125,011 | -0.13(-0.77%) |
May 13, 2004 | 16.34 | 16.57 | 16.32 | 16.51 | 107,008 | +0.07(+0.43%) |
May 12, 2004 | 16.50 | 16.50 | 16.05 | 16.44 | 174,487 | -0.12(-0.72%) |
May 11, 2004 | 16.48 | 16.61 | 16.34 | 16.56 | 135,838 | +0.14(+0.85%) |
May 10, 2004 | 16.46 | 16.56 | 16.09 | 16.42 | 170,207 | -0.12(-0.74%) |
May 07, 2004 | 16.88 | 16.94 | 16.54 | 16.54 | 197,903 | -0.40(-2.34%) |
May 06, 2004 | 17.38 | 17.38 | 16.94 | 16.94 | 137,726 | -0.47(-2.69%) |
May 05, 2004 | 17.59 | 17.61 | 17.32 | 17.41 | 90,894 | -0.16(-0.90%) |
May 04, 2004 | 17.42 | 17.74 | 17.37 | 17.57 | 138,608 | +0.14(+0.82%) |
May 03, 2004 | 17.26 | 17.49 | 17.12 | 17.42 | 224,089 | +0.14(+0.78%) |
Apr 30, 2004 | 17.05 | 17.45 | 17.04 | 17.29 | 257,073 | +0.26(+1.54%) |
Apr 29, 2004 | 17.12 | 17.33 | 16.87 | 17.03 | 288,420 | -0.32(-1.85%) |
Apr 28, 2004 | 17.84 | 17.84 | 17.30 | 17.35 | 369,999 | -0.50(-2.83%) |
Apr 27, 2004 | 17.87 | 18.11 | 17.76 | 17.85 | 177,886 | -0.02(-0.09%) |
Apr 26, 2004 | 17.95 | 18.04 | 17.87 | 17.87 | 145,783 | -0.10(-0.55%) |
Apr 23, 2004 | 17.97 | 18.03 | 17.84 | 17.97 | 280,237 | -0.06(-0.35%) |
Apr 22, 2004 | 17.67 | 18.40 | 17.67 | 18.03 | 445,031 | +0.40(+2.28%) |
Apr 21, 2004 | 17.65 | 17.67 | 17.46 | 17.63 | 136,845 | -0.08(-0.43%) |
Apr 20, 2004 | 17.89 | 18.16 | 17.71 | 17.71 | 127,151 | -0.23(-1.31%) |
Apr 19, 2004 | 17.87 | 17.99 | 17.80 | 17.94 | 88,250 | +0.03(+0.18%) |
Apr 16, 2004 | 17.65 | 17.94 | 17.65 | 17.91 | 253,925 | +0.23(+1.33%) |
Apr 15, 2004 | 17.67 | 17.71 | 17.53 | 17.67 | 207,219 | +0.06(+0.32%) |
Apr 14, 2004 | 17.83 | 18.06 | 17.58 | 17.62 | 216,032 | -0.22(-1.22%) |
Apr 13, 2004 | 18.13 | 18.24 | 17.84 | 17.84 | 226,607 | -0.35(-1.92%) |
Apr 12, 2004 | 18.37 | 18.45 | 18.15 | 18.19 | 275,327 | -0.22(-1.19%) |
Apr 08, 2004 | 18.47 | 18.51 | 18.35 | 18.40 | 118,968 | +0.00(+0.00%) |
Apr 07, 2004 | 18.66 | 18.66 | 18.38 | 18.40 | 120,479 | -0.21(-1.11%) |
Apr 06, 2004 | 18.36 | 18.64 | 18.36 | 18.61 | 191,357 | +0.27(+1.47%) |
Apr 05, 2004 | 18.35 | 18.41 | 18.29 | 18.34 | 113,303 | +0.02(+0.09%) |
Apr 02, 2004 | 18.17 | 18.36 | 18.15 | 18.33 | 170,081 | +0.21(+1.16%) |
Apr 01, 2004 | 18.04 | 18.16 | 18.04 | 18.11 | 287,161 | +0.04(+0.24%) |
Mar 31, 2004 | 17.96 | 18.12 | 17.87 | 18.07 | 263,493 | +0.12(+0.64%) |
Mar 30, 2004 | 17.63 | 18.00 | 17.53 | 17.96 | 120,101 | +0.32(+1.82%) |
Mar 29, 2004 | 17.72 | 17.84 | 17.47 | 17.63 | 191,357 | -0.09(-0.49%) |
Mar 26, 2004 | 17.36 | 17.79 | 17.32 | 17.72 | 209,233 | +0.36(+2.08%) |
Mar 25, 2004 | 17.22 | 17.37 | 17.16 | 17.36 | 453,466 | +0.21(+1.20%) |
Mar 24, 2004 | 17.42 | 17.59 | 17.12 | 17.15 | 362,697 | -0.29(-1.66%) |
Mar 23, 2004 | 18.01 | 18.01 | 17.38 | 17.44 | 359,172 | -0.50(-2.77%) |
Mar 22, 2004 | 18.41 | 18.41 | 17.94 | 17.94 | 184,684 | -0.63(-3.38%) |
Mar 19, 2004 | 18.70 | 18.86 | 18.57 | 18.57 | 160,765 | -0.10(-0.53%) |
Mar 18, 2004 | 18.67 | 18.73 | 18.55 | 18.67 | 136,216 | +0.00(+0.00%) |
Mar 17, 2004 | 18.45 | 18.71 | 18.44 | 18.67 | 270,543 | +0.24(+1.29%) |
Mar 16, 2004 | 18.39 | 18.68 | 18.39 | 18.43 | 276,460 | +0.08(+0.43%) |
Mar 15, 2004 | 18.67 | 18.75 | 18.28 | 18.35 | 128,662 | -0.40(-2.14%) |
Mar 12, 2004 | 18.67 | 18.75 | 18.58 | 18.75 | 110,785 | +0.14(+0.77%) |
Mar 11, 2004 | 18.85 | 19.00 | 18.57 | 18.61 | 121,108 | -0.23(-1.24%) |
Mar 10, 2004 | 19.11 | 19.12 | 18.84 | 18.84 | 184,684 | -0.29(-1.52%) |
Mar 09, 2004 | 19.03 | 19.26 | 18.92 | 19.13 | 249,016 | +0.06(+0.31%) |
Mar 08, 2004 | 19.28 | 19.36 | 19.06 | 19.07 | 267,270 | -0.26(-1.34%) |
Mar 05, 2004 | 18.65 | 19.37 | 18.61 | 19.33 | 311,584 | +0.66(+3.51%) |
Mar 04, 2004 | 18.33 | 18.67 | 18.33 | 18.67 | 277,971 | +0.30(+1.62%) |
Mar 03, 2004 | 18.33 | 18.39 | 18.08 | 18.38 | 191,734 | +0.01(+0.04%) |
Mar 02, 2004 | 18.48 | 18.56 | 18.33 | 18.37 | 145,028 | -0.16(-0.86%) |