Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.90 | 19.02 | 18.81 | 18.87 | 61,802 | -0.02(-0.10%) |
May 27, 2004 | 18.98 | 19.10 | 18.49 | 18.89 | 100,309 | -0.11(-0.56%) |
May 26, 2004 | 19.03 | 19.03 | 18.57 | 18.99 | 57,840 | +0.00(+0.00%) |
May 25, 2004 | 18.69 | 19.00 | 18.55 | 18.99 | 85,889 | +0.30(+1.62%) |
May 24, 2004 | 18.60 | 18.74 | 18.48 | 18.69 | 62,436 | +0.17(+0.92%) |
May 21, 2004 | 18.45 | 18.60 | 18.36 | 18.52 | 119,167 | +0.10(+0.55%) |
May 20, 2004 | 18.41 | 18.46 | 18.31 | 18.42 | 126,932 | +0.11(+0.59%) |
May 19, 2004 | 18.48 | 18.67 | 18.30 | 18.31 | 91,277 | -0.05(-0.28%) |
May 18, 2004 | 18.29 | 18.51 | 18.29 | 18.36 | 62,911 | +0.11(+0.62%) |
May 17, 2004 | 18.33 | 18.43 | 18.21 | 18.25 | 86,998 | -0.12(-0.65%) |
May 14, 2004 | 18.43 | 18.63 | 18.30 | 18.37 | 44,053 | -0.12(-0.65%) |
May 13, 2004 | 18.64 | 18.74 | 18.40 | 18.49 | 48,490 | -0.07(-0.37%) |
May 12, 2004 | 18.68 | 18.68 | 18.22 | 18.56 | 123,604 | +0.01(+0.07%) |
May 11, 2004 | 18.64 | 18.64 | 18.32 | 18.55 | 101,735 | -0.09(-0.47%) |
May 10, 2004 | 18.38 | 18.74 | 18.28 | 18.63 | 455,751 | +0.30(+1.62%) |
May 07, 2004 | 18.50 | 18.71 | 18.30 | 18.34 | 136,440 | -0.30(-1.62%) |
May 06, 2004 | 18.68 | 18.68 | 18.28 | 18.64 | 99,358 | +0.01(+0.07%) |
May 05, 2004 | 18.63 | 18.70 | 18.36 | 18.63 | 78,758 | +0.14(+0.75%) |
May 04, 2004 | 18.21 | 18.69 | 18.21 | 18.49 | 149,276 | +0.22(+1.21%) |
May 03, 2004 | 18.23 | 18.29 | 17.84 | 18.27 | 40,092 | +0.33(+1.83%) |
Apr 30, 2004 | 18.02 | 18.43 | 17.93 | 17.94 | 170,986 | +0.01(+0.04%) |
Apr 29, 2004 | 18.16 | 18.43 | 17.87 | 17.93 | 52,452 | -0.08(-0.42%) |
Apr 28, 2004 | 18.29 | 18.39 | 18.01 | 18.01 | 52,611 | -0.49(-2.66%) |
Apr 27, 2004 | 18.33 | 18.51 | 18.30 | 18.50 | 77,173 | +0.23(+1.28%) |
Apr 26, 2004 | 18.43 | 18.43 | 18.07 | 18.27 | 55,305 | -0.09(-0.48%) |
Apr 23, 2004 | 18.55 | 18.55 | 18.16 | 18.36 | 132,478 | -0.13(-0.72%) |
Apr 22, 2004 | 18.39 | 18.58 | 18.31 | 18.49 | 97,932 | +0.09(+0.51%) |
Apr 21, 2004 | 18.21 | 18.39 | 17.57 | 18.39 | 63,228 | +0.35(+1.96%) |
Apr 20, 2004 | 18.76 | 18.87 | 18.04 | 18.04 | 74,321 | -0.45(-2.42%) |
Apr 19, 2004 | 18.55 | 18.68 | 18.43 | 18.49 | 38,666 | -0.08(-0.41%) |
Apr 16, 2004 | 18.39 | 18.82 | 18.36 | 18.57 | 39,616 | +0.13(+0.68%) |
Apr 15, 2004 | 18.58 | 18.70 | 18.33 | 18.44 | 53,244 | -0.11(-0.61%) |
Apr 14, 2004 | 18.81 | 18.93 | 18.36 | 18.55 | 58,315 | -0.25(-1.34%) |
Apr 13, 2004 | 19.05 | 19.05 | 18.81 | 18.81 | 97,932 | -0.21(-1.13%) |
Apr 12, 2004 | 19.04 | 19.20 | 18.93 | 19.02 | 72,736 | -0.06(-0.33%) |
Apr 08, 2004 | 19.13 | 19.26 | 19.07 | 19.08 | 47,857 | -0.16(-0.85%) |
Apr 07, 2004 | 19.19 | 19.31 | 19.08 | 19.25 | 38,824 | +0.08(+0.43%) |
Apr 06, 2004 | 19.27 | 19.40 | 19.14 | 19.16 | 77,965 | -0.29(-1.49%) |
Apr 05, 2004 | 19.25 | 19.49 | 19.10 | 19.46 | 44,370 | +0.05(+0.26%) |
Apr 02, 2004 | 19.07 | 19.40 | 18.91 | 19.40 | 82,402 | +0.20(+1.02%) |
Apr 01, 2004 | 18.93 | 19.22 | 18.93 | 19.21 | 25,988 | +0.24(+1.26%) |
Mar 31, 2004 | 18.91 | 19.08 | 18.76 | 18.97 | 126,615 | +0.11(+0.60%) |
Mar 30, 2004 | 18.74 | 18.91 | 18.74 | 18.86 | 57,365 | +0.04(+0.20%) |
Mar 29, 2004 | 18.93 | 19.03 | 18.74 | 18.82 | 103,320 | -0.11(-0.60%) |
Mar 26, 2004 | 18.93 | 19.12 | 18.85 | 18.93 | 58,791 | -0.15(-0.79%) |
Mar 25, 2004 | 18.77 | 19.08 | 18.77 | 19.08 | 99,517 | +0.27(+1.41%) |
Mar 24, 2004 | 18.99 | 18.99 | 18.68 | 18.82 | 92,386 | -0.04(-0.20%) |
Mar 23, 2004 | 18.74 | 18.92 | 18.74 | 18.86 | 77,332 | +0.11(+0.61%) |
Mar 22, 2004 | 18.86 | 18.86 | 18.68 | 18.74 | 51,343 | +0.00(+0.00%) |
Mar 19, 2004 | 19.16 | 19.16 | 18.72 | 18.74 | 42,469 | -0.17(-0.90%) |
Mar 18, 2004 | 18.91 | 19.11 | 18.71 | 18.91 | 41,676 | -0.16(-0.83%) |
Mar 17, 2004 | 19.09 | 19.18 | 18.90 | 19.07 | 47,698 | +0.29(+1.55%) |
Mar 16, 2004 | 18.84 | 18.96 | 18.71 | 18.78 | 110,451 | -0.03(-0.13%) |
Mar 15, 2004 | 19.12 | 19.12 | 18.68 | 18.81 | 67,031 | -0.38(-1.97%) |
Mar 12, 2004 | 18.96 | 19.24 | 18.80 | 19.18 | 55,938 | +0.44(+2.36%) |
Mar 11, 2004 | 19.00 | 19.17 | 18.71 | 18.74 | 73,370 | -0.23(-1.20%) |
Mar 10, 2004 | 18.95 | 19.19 | 18.95 | 18.97 | 36,764 | -0.06(-0.30%) |
Mar 09, 2004 | 19.10 | 19.18 | 19.01 | 19.03 | 52,135 | -0.01(-0.03%) |
Mar 08, 2004 | 19.25 | 19.28 | 19.03 | 19.03 | 55,621 | -0.11(-0.59%) |
Mar 05, 2004 | 19.15 | 19.28 | 19.11 | 19.15 | 58,474 | -0.07(-0.36%) |
Mar 04, 2004 | 19.24 | 19.31 | 19.13 | 19.22 | 57,999 | -0.04(-0.23%) |
Mar 03, 2004 | 19.25 | 19.47 | 19.10 | 19.26 | 36,130 | -0.02(-0.10%) |
Mar 02, 2004 | 19.22 | 19.37 | 19.19 | 19.28 | 39,775 | -0.18(-0.91%) |