Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.78 | 16.93 | 16.75 | 16.78 | 94,907 | +0.08(+0.47%) |
May 27, 2004 | 16.97 | 16.99 | 16.62 | 16.70 | 90,442 | -0.24(-1.39%) |
May 26, 2004 | 16.48 | 16.94 | 16.47 | 16.94 | 60,681 | +0.38(+2.30%) |
May 25, 2004 | 16.32 | 16.75 | 16.25 | 16.56 | 91,269 | +0.16(+0.96%) |
May 24, 2004 | 16.34 | 16.41 | 16.15 | 16.40 | 73,743 | +0.17(+1.04%) |
May 21, 2004 | 16.12 | 16.29 | 16.12 | 16.23 | 71,428 | +0.02(+0.15%) |
May 20, 2004 | 16.07 | 16.22 | 16.02 | 16.21 | 36,706 | +0.13(+0.83%) |
May 19, 2004 | 16.08 | 16.40 | 16.08 | 16.08 | 71,593 | -0.05(-0.30%) |
May 18, 2004 | 15.92 | 16.12 | 15.85 | 16.12 | 68,286 | +0.29(+1.83%) |
May 17, 2004 | 15.85 | 15.90 | 15.72 | 15.83 | 40,343 | -0.11(-0.68%) |
May 14, 2004 | 15.85 | 16.00 | 15.85 | 15.94 | 146,494 | +0.02(+0.11%) |
May 13, 2004 | 15.70 | 16.06 | 15.70 | 15.92 | 149,966 | +0.14(+0.88%) |
May 12, 2004 | 15.81 | 15.89 | 15.66 | 15.79 | 117,890 | -0.02(-0.15%) |
May 11, 2004 | 15.80 | 15.89 | 15.79 | 15.81 | 77,215 | +0.00(+0.00%) |
May 10, 2004 | 15.95 | 16.15 | 15.79 | 15.81 | 166,666 | -0.19(-1.17%) |
May 07, 2004 | 16.22 | 16.22 | 15.91 | 16.00 | 155,753 | -0.15(-0.90%) |
May 06, 2004 | 16.19 | 16.29 | 16.08 | 16.14 | 97,718 | -0.08(-0.49%) |
May 05, 2004 | 16.15 | 16.38 | 16.11 | 16.22 | 144,179 | +0.08(+0.52%) |
May 04, 2004 | 16.11 | 16.23 | 16.02 | 16.14 | 113,921 | -0.01(-0.07%) |
May 03, 2004 | 16.00 | 16.15 | 16.00 | 16.15 | 109,953 | +0.04(+0.23%) |
Apr 30, 2004 | 16.03 | 16.20 | 16.03 | 16.11 | 137,565 | +0.05(+0.30%) |
Apr 29, 2004 | 16.29 | 16.39 | 15.99 | 16.06 | 122,685 | -0.24(-1.45%) |
Apr 28, 2004 | 16.38 | 16.46 | 16.28 | 16.30 | 73,247 | -0.21(-1.28%) |
Apr 27, 2004 | 16.40 | 16.58 | 16.40 | 16.51 | 168,650 | -0.01(-0.07%) |
Apr 26, 2004 | 16.47 | 16.55 | 16.47 | 16.52 | 142,691 | +0.05(+0.29%) |
Apr 23, 2004 | 16.48 | 16.50 | 16.41 | 16.47 | 239,913 | +0.08(+0.52%) |
Apr 22, 2004 | 16.33 | 16.42 | 16.26 | 16.39 | 180,059 | +0.06(+0.37%) |
Apr 21, 2004 | 16.39 | 16.44 | 16.25 | 16.33 | 76,719 | -0.21(-1.28%) |
Apr 20, 2004 | 16.83 | 16.83 | 16.20 | 16.54 | 152,446 | -0.02(-0.11%) |
Apr 19, 2004 | 16.75 | 16.76 | 16.50 | 16.56 | 84,325 | -0.18(-1.08%) |
Apr 16, 2004 | 16.78 | 16.92 | 16.73 | 16.74 | 124,007 | -0.04(-0.25%) |
Apr 15, 2004 | 16.89 | 16.97 | 16.74 | 16.78 | 53,240 | -0.10(-0.61%) |
Apr 14, 2004 | 17.30 | 17.39 | 16.74 | 16.89 | 79,695 | -0.48(-2.79%) |
Apr 13, 2004 | 17.53 | 17.71 | 17.33 | 17.37 | 77,876 | -0.36(-2.01%) |
Apr 12, 2004 | 17.53 | 17.76 | 17.53 | 17.73 | 59,523 | +0.04(+0.21%) |
Apr 08, 2004 | 17.90 | 17.93 | 17.66 | 17.69 | 100,528 | -0.22(-1.25%) |
Apr 07, 2004 | 18.14 | 18.14 | 17.82 | 17.91 | 76,719 | -0.13(-0.74%) |
Apr 06, 2004 | 18.14 | 18.14 | 17.87 | 18.05 | 94,411 | +0.03(+0.17%) |
Apr 05, 2004 | 17.97 | 18.13 | 17.87 | 18.02 | 198,247 | -0.04(-0.20%) |
Apr 02, 2004 | 18.11 | 18.13 | 17.99 | 18.05 | 132,770 | -0.02(-0.13%) |
Apr 01, 2004 | 17.45 | 18.10 | 17.33 | 18.08 | 124,503 | +0.53(+3.00%) |
Mar 31, 2004 | 17.71 | 17.75 | 17.55 | 17.55 | 58,200 | -0.20(-1.12%) |
Mar 30, 2004 | 17.52 | 17.79 | 17.10 | 17.75 | 151,950 | +0.10(+0.55%) |
Mar 29, 2004 | 17.45 | 17.78 | 17.45 | 17.65 | 55,224 | +0.20(+1.14%) |
Mar 26, 2004 | 17.65 | 17.69 | 17.45 | 17.45 | 133,597 | -0.24(-1.33%) |
Mar 25, 2004 | 17.65 | 17.78 | 17.29 | 17.69 | 78,372 | +0.03(+0.17%) |
Mar 24, 2004 | 17.79 | 17.81 | 17.62 | 17.66 | 76,554 | -0.13(-0.71%) |
Mar 23, 2004 | 17.90 | 18.02 | 17.76 | 17.79 | 32,572 | -0.01(-0.03%) |
Mar 22, 2004 | 17.84 | 18.00 | 17.76 | 17.79 | 92,427 | -0.16(-0.91%) |
Mar 19, 2004 | 17.91 | 18.09 | 17.87 | 17.96 | 60,846 | +0.05(+0.27%) |
Mar 18, 2004 | 17.82 | 18.06 | 17.78 | 17.91 | 46,626 | -0.04(-0.24%) |
Mar 17, 2004 | 17.97 | 18.07 | 17.76 | 17.95 | 67,790 | +0.10(+0.54%) |
Mar 16, 2004 | 18.20 | 18.32 | 17.78 | 17.85 | 98,544 | -0.28(-1.53%) |
Mar 15, 2004 | 18.36 | 18.36 | 18.04 | 18.13 | 84,490 | -0.16(-0.89%) |
Mar 12, 2004 | 18.20 | 18.40 | 18.14 | 18.30 | 82,341 | +0.13(+0.70%) |
Mar 11, 2004 | 18.35 | 18.40 | 18.17 | 18.17 | 57,870 | -0.11(-0.63%) |
Mar 10, 2004 | 18.51 | 18.59 | 18.24 | 18.28 | 75,562 | -0.09(-0.49%) |
Mar 09, 2004 | 18.49 | 18.49 | 18.28 | 18.37 | 38,690 | -0.05(-0.26%) |
Mar 08, 2004 | 18.48 | 18.51 | 18.30 | 18.42 | 33,234 | -0.04(-0.20%) |
Mar 05, 2004 | 18.25 | 18.51 | 18.25 | 18.46 | 27,116 | +0.02(+0.13%) |
Mar 04, 2004 | 18.33 | 18.44 | 18.19 | 18.43 | 95,899 | +0.17(+0.93%) |
Mar 03, 2004 | 18.33 | 18.35 | 18.15 | 18.27 | 38,690 | -0.11(-0.59%) |
Mar 02, 2004 | 18.49 | 18.49 | 18.27 | 18.37 | 62,830 | +0.05(+0.30%) |