Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.15 | 18.27 | 18.15 | 18.27 | 2,906 | +0.05(+0.26%) |
May 27, 2004 | 18.49 | 18.49 | 18.22 | 18.22 | 3,552 | -0.19(-1.01%) |
May 26, 2004 | 18.27 | 18.41 | 18.27 | 18.41 | 2,260 | +0.08(+0.42%) |
May 25, 2004 | 18.19 | 18.33 | 18.10 | 18.33 | 3,875 | +0.25(+1.37%) |
May 24, 2004 | 18.19 | 18.19 | 18.02 | 18.08 | 3,229 | -0.19(-1.02%) |
May 21, 2004 | 18.27 | 18.35 | 18.12 | 18.27 | 6,135 | +0.00(+0.00%) |
May 20, 2004 | 18.27 | 18.27 | 18.27 | 18.27 | 645 | -0.03(-0.17%) |
May 19, 2004 | 18.19 | 18.30 | 18.19 | 18.30 | 2,260 | +0.19(+1.03%) |
May 18, 2004 | 17.90 | 18.15 | 17.77 | 18.12 | 5,489 | +0.28(+1.56%) |
May 17, 2004 | 17.84 | 17.84 | 17.84 | 17.84 | 322 | +0.03(+0.17%) |
May 14, 2004 | 17.81 | 17.81 | 17.81 | 17.81 | 322 | +0.00(+0.00%) |
May 13, 2004 | 17.81 | 17.81 | 17.81 | 17.81 | 322 | +0.08(+0.44%) |
May 12, 2004 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | +0.00(+0.00%) |
May 11, 2004 | 17.57 | 17.73 | 17.57 | 17.73 | 2,260 | +0.08(+0.44%) |
May 10, 2004 | 17.87 | 17.93 | 17.65 | 17.65 | 2,906 | -0.15(-0.87%) |
May 07, 2004 | 17.90 | 17.90 | 17.74 | 17.81 | 5,489 | -0.09(-0.52%) |
May 06, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 1,614 | +0.00(+0.00%) |
May 05, 2004 | 17.91 | 17.98 | 17.87 | 17.90 | 28,094 | +0.06(+0.35%) |
May 04, 2004 | 17.88 | 17.88 | 17.84 | 17.84 | 4,843 | +0.03(+0.17%) |
May 03, 2004 | 17.81 | 17.81 | 17.71 | 17.81 | 4,198 | +0.09(+0.52%) |
Apr 30, 2004 | 17.67 | 17.81 | 17.67 | 17.71 | 1,937 | +0.14(+0.79%) |
Apr 29, 2004 | 17.59 | 17.59 | 17.57 | 17.57 | 1,937 | +0.08(+0.44%) |
Apr 28, 2004 | 17.45 | 17.53 | 17.45 | 17.50 | 1,937 | -0.02(-0.09%) |
Apr 27, 2004 | 17.48 | 17.54 | 17.48 | 17.51 | 23,573 | +0.11(+0.62%) |
Apr 26, 2004 | 17.34 | 17.40 | 17.34 | 17.40 | 4,843 | +0.09(+0.54%) |
Apr 23, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 2,583 | +0.00(+0.00%) |
Apr 21, 2004 | 17.23 | 17.31 | 17.16 | 17.31 | 1,937 | +0.12(+0.72%) |
Apr 20, 2004 | 17.08 | 17.25 | 17.08 | 17.19 | 4,843 | +0.03(+0.18%) |
Apr 19, 2004 | 17.34 | 17.34 | 17.16 | 17.16 | 10,333 | -0.11(-0.63%) |
Apr 16, 2004 | 17.19 | 17.26 | 17.19 | 17.26 | 1,291 | +0.08(+0.45%) |
Apr 15, 2004 | 17.17 | 17.34 | 17.03 | 17.19 | 6,458 | -0.08(-0.45%) |
Apr 14, 2004 | 17.26 | 17.26 | 17.26 | 17.26 | 645 | +0.00(+0.00%) |
Apr 13, 2004 | 17.12 | 17.50 | 17.06 | 17.26 | 18,406 | +0.15(+0.89%) |
Apr 12, 2004 | 17.42 | 17.47 | 17.11 | 17.11 | 16,792 | -0.23(-1.32%) |
Apr 08, 2004 | 17.25 | 17.34 | 17.25 | 17.34 | 1,614 | +0.00(+0.00%) |
Apr 07, 2004 | 17.26 | 17.34 | 17.19 | 17.34 | 2,260 | +0.15(+0.90%) |
Apr 06, 2004 | 17.26 | 17.26 | 17.19 | 17.19 | 2,260 | -0.15(-0.89%) |
Apr 05, 2004 | 17.65 | 17.65 | 17.26 | 17.34 | 6,458 | -0.31(-1.75%) |
Apr 02, 2004 | 17.34 | 17.65 | 17.34 | 17.65 | 6,458 | +0.40(+2.33%) |
Apr 01, 2004 | 17.17 | 17.26 | 17.17 | 17.25 | 4,520 | +0.15(+0.91%) |
Mar 31, 2004 | 16.80 | 17.09 | 16.80 | 17.09 | 5,166 | +0.37(+2.22%) |
Mar 30, 2004 | 16.68 | 16.72 | 16.57 | 16.72 | 7,104 | +0.12(+0.75%) |
Mar 29, 2004 | 16.89 | 16.89 | 16.60 | 16.60 | 7,750 | -0.37(-2.19%) |
Mar 26, 2004 | 17.03 | 17.03 | 16.95 | 16.97 | 2,906 | -0.06(-0.36%) |
Mar 25, 2004 | 17.03 | 17.03 | 17.03 | 17.03 | 3,229 | +0.05(+0.27%) |
Mar 24, 2004 | 16.97 | 17.01 | 16.97 | 16.99 | 6,458 | +0.11(+0.64%) |
Mar 23, 2004 | 16.91 | 16.94 | 16.78 | 16.88 | 8,396 | +0.00(+0.00%) |
Mar 22, 2004 | 16.80 | 16.88 | 16.80 | 16.88 | 19,698 | +0.15(+0.91%) |
Mar 19, 2004 | 16.77 | 16.77 | 16.73 | 16.73 | 1,291 | +0.00(+0.02%) |
Mar 18, 2004 | 16.79 | 16.79 | 16.72 | 16.72 | 5,166 | -0.06(-0.37%) |
Mar 17, 2004 | 16.69 | 16.78 | 16.69 | 16.78 | 1,291 | +0.14(+0.84%) |
Mar 16, 2004 | 16.65 | 16.73 | 16.64 | 16.64 | 5,489 | -0.08(-0.46%) |
Mar 15, 2004 | 16.72 | 16.72 | 16.72 | 16.72 | 322 | -0.05(-0.28%) |
Mar 12, 2004 | 16.72 | 16.77 | 16.69 | 16.77 | 5,166 | -0.08(-0.46%) |
Mar 11, 2004 | 16.64 | 16.85 | 16.64 | 16.85 | 6,135 | +0.12(+0.74%) |
Mar 10, 2004 | 16.95 | 16.95 | 16.72 | 16.72 | 8,718 | -0.23(-1.37%) |
Mar 09, 2004 | 16.95 | 16.95 | 16.95 | 16.95 | 1,614 | +0.00(+0.00%) |
Mar 08, 2004 | 16.95 | 16.95 | 16.95 | 16.95 | 1,614 | -0.05(-0.27%) |
Mar 05, 2004 | 16.78 | 17.00 | 16.74 | 17.00 | 14,208 | +0.22(+1.29%) |
Mar 04, 2004 | 16.77 | 16.78 | 16.77 | 16.78 | 10,656 | +0.03(+0.17%) |
Mar 03, 2004 | 16.84 | 16.84 | 16.75 | 16.76 | 1,614 | -0.02(-0.11%) |
Mar 02, 2004 | 16.72 | 16.78 | 16.69 | 16.77 | 15,823 | -0.01(-0.06%) |