Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.71 | 16.71 | 16.59 | 16.59 | 274,761 | -0.11(-0.67%) |
May 27, 2004 | 16.91 | 16.93 | 16.68 | 16.70 | 525,656 | +0.16(+0.98%) |
May 26, 2004 | 16.63 | 16.65 | 16.53 | 16.54 | 192,761 | -0.01(-0.08%) |
May 25, 2004 | 16.54 | 16.63 | 16.44 | 16.55 | 288,835 | +0.36(+2.22%) |
May 24, 2004 | 16.04 | 16.24 | 16.04 | 16.19 | 967,476 | +0.15(+0.94%) |
May 21, 2004 | 16.20 | 16.21 | 16.01 | 16.04 | 311,477 | +0.08(+0.52%) |
May 20, 2004 | 15.94 | 16.16 | 15.94 | 15.96 | 1,236,730 | -0.06(-0.38%) |
May 19, 2004 | 16.09 | 16.18 | 15.99 | 16.02 | 307,805 | +0.12(+0.75%) |
May 18, 2004 | 15.97 | 16.00 | 15.90 | 15.90 | 235,596 | -0.21(-1.31%) |
May 17, 2004 | 16.26 | 16.29 | 16.07 | 16.11 | 254,566 | -0.03(-0.20%) |
May 14, 2004 | 16.11 | 16.27 | 16.05 | 16.15 | 397,148 | +0.09(+0.56%) |
May 13, 2004 | 16.04 | 16.14 | 16.01 | 16.06 | 271,089 | -0.14(-0.86%) |
May 12, 2004 | 16.19 | 16.27 | 16.02 | 16.19 | 305,969 | +0.02(+0.10%) |
May 11, 2004 | 15.93 | 16.18 | 15.92 | 16.18 | 775,939 | +0.20(+1.26%) |
May 10, 2004 | 16.07 | 16.12 | 15.90 | 15.98 | 342,686 | -0.51(-3.11%) |
May 07, 2004 | 16.62 | 16.67 | 16.44 | 16.49 | 679,253 | -0.41(-2.41%) |
May 06, 2004 | 17.08 | 17.11 | 16.90 | 16.90 | 856,103 | -0.45(-2.59%) |
May 05, 2004 | 17.21 | 17.42 | 17.19 | 17.35 | 709,850 | +0.33(+1.97%) |
May 04, 2004 | 16.91 | 17.08 | 16.91 | 17.01 | 528,104 | +0.21(+1.26%) |
May 03, 2004 | 16.63 | 16.81 | 16.60 | 16.80 | 500,566 | +0.15(+0.90%) |
Apr 30, 2004 | 16.57 | 16.68 | 16.55 | 16.65 | 661,507 | +0.19(+1.14%) |
Apr 29, 2004 | 16.57 | 16.67 | 16.42 | 16.46 | 463,238 | -0.18(-1.07%) |
Apr 28, 2004 | 16.83 | 16.83 | 16.64 | 16.64 | 299,850 | -0.32(-1.90%) |
Apr 27, 2004 | 16.80 | 16.99 | 16.79 | 16.96 | 440,596 | +0.17(+1.00%) |
Apr 26, 2004 | 16.89 | 16.93 | 16.75 | 16.79 | 291,895 | -0.03(-0.20%) |
Apr 23, 2004 | 16.77 | 16.83 | 16.71 | 16.83 | 235,596 | -0.10(-0.61%) |
Apr 22, 2004 | 16.67 | 16.93 | 16.67 | 16.93 | 740,447 | +0.14(+0.83%) |
Apr 21, 2004 | 16.72 | 16.83 | 16.71 | 16.79 | 1,295,476 | +0.05(+0.30%) |
Apr 20, 2004 | 16.88 | 17.00 | 16.72 | 16.74 | 1,376,864 | -0.37(-2.17%) |
Apr 19, 2004 | 17.02 | 17.15 | 16.99 | 17.11 | 1,539,640 | +0.10(+0.59%) |
Apr 16, 2004 | 16.91 | 17.12 | 16.91 | 17.01 | 969,924 | +0.13(+0.79%) |
Apr 15, 2004 | 16.83 | 16.91 | 16.77 | 16.88 | 462,014 | +0.23(+1.40%) |
Apr 14, 2004 | 16.52 | 16.72 | 16.52 | 16.64 | 315,149 | -0.06(-0.36%) |
Apr 13, 2004 | 16.77 | 16.83 | 16.70 | 16.70 | 343,910 | -0.10(-0.57%) |
Apr 12, 2004 | 16.79 | 16.85 | 16.75 | 16.80 | 460,178 | +0.19(+1.15%) |
Apr 08, 2004 | 16.61 | 16.68 | 16.57 | 16.61 | 343,298 | +0.08(+0.47%) |
Apr 07, 2004 | 16.61 | 16.63 | 16.41 | 16.53 | 1,339,536 | -0.15(-0.91%) |
Apr 06, 2004 | 16.75 | 16.81 | 16.62 | 16.68 | 719,029 | +0.03(+0.19%) |
Apr 05, 2004 | 16.49 | 16.65 | 16.49 | 16.65 | 279,044 | +0.04(+0.23%) |
Apr 02, 2004 | 16.52 | 16.66 | 16.52 | 16.61 | 302,298 | +0.05(+0.32%) |
Apr 01, 2004 | 16.42 | 16.62 | 16.41 | 16.56 | 989,506 | +0.07(+0.40%) |
Mar 31, 2004 | 16.47 | 16.54 | 16.41 | 16.50 | 583,790 | +0.20(+1.25%) |
Mar 30, 2004 | 16.20 | 16.32 | 16.20 | 16.29 | 258,238 | +0.18(+1.09%) |
Mar 29, 2004 | 16.04 | 16.16 | 16.03 | 16.12 | 398,984 | +0.17(+1.10%) |
Mar 26, 2004 | 15.80 | 15.97 | 15.80 | 15.94 | 315,149 | +0.25(+1.61%) |
Mar 25, 2004 | 15.62 | 15.75 | 15.57 | 15.69 | 487,716 | -0.04(-0.25%) |
Mar 24, 2004 | 15.91 | 15.94 | 15.72 | 15.73 | 663,954 | -0.34(-2.09%) |
Mar 23, 2004 | 15.99 | 16.08 | 15.91 | 16.06 | 342,074 | -0.06(-0.35%) |
Mar 22, 2004 | 16.36 | 16.37 | 16.10 | 16.12 | 280,268 | -0.17(-1.06%) |
Mar 19, 2004 | 16.50 | 16.54 | 16.29 | 16.29 | 547,074 | -0.03(-0.20%) |
Mar 18, 2004 | 16.19 | 16.53 | 16.19 | 16.33 | 337,790 | +0.23(+1.42%) |
Mar 17, 2004 | 15.88 | 16.11 | 15.86 | 16.10 | 522,596 | +0.07(+0.41%) |
Mar 16, 2004 | 16.10 | 16.14 | 15.95 | 16.03 | 384,910 | -0.08(-0.51%) |
Mar 15, 2004 | 16.19 | 16.22 | 16.00 | 16.11 | 408,163 | +0.01(+0.08%) |
Mar 12, 2004 | 15.92 | 16.17 | 15.87 | 16.10 | 696,387 | -0.10(-0.60%) |
Mar 11, 2004 | 16.31 | 16.41 | 16.19 | 16.20 | 971,760 | -0.33(-1.99%) |
Mar 10, 2004 | 16.56 | 16.65 | 16.52 | 16.52 | 665,790 | +0.04(+0.22%) |
Mar 09, 2004 | 16.52 | 16.59 | 16.42 | 16.49 | 381,238 | +0.03(+0.19%) |
Mar 08, 2004 | 16.40 | 16.54 | 16.40 | 16.46 | 257,626 | +0.15(+0.91%) |
Mar 05, 2004 | 16.18 | 16.37 | 16.17 | 16.31 | 492,611 | +0.17(+1.08%) |
Mar 04, 2004 | 16.01 | 16.17 | 15.99 | 16.13 | 567,268 | -0.04(-0.27%) |
Mar 03, 2004 | 16.15 | 16.28 | 16.00 | 16.18 | 362,268 | -0.09(-0.55%) |
Mar 02, 2004 | 16.44 | 16.46 | 16.22 | 16.27 | 1,512,103 | -0.29(-1.77%) |