Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.14 | 17.43 | 17.04 | 17.04 | 50,497 | -0.05(-0.31%) |
May 27, 2004 | 17.18 | 17.19 | 16.83 | 17.10 | 61,504 | -0.08(-0.46%) |
May 26, 2004 | 17.37 | 17.39 | 16.97 | 17.18 | 60,370 | -0.02(-0.10%) |
May 25, 2004 | 16.57 | 17.30 | 16.45 | 17.19 | 95,434 | +0.55(+3.28%) |
May 24, 2004 | 16.74 | 16.82 | 16.48 | 16.65 | 108,825 | +0.00(+0.00%) |
May 21, 2004 | 16.43 | 16.65 | 16.06 | 16.65 | 70,923 | +0.30(+1.83%) |
May 20, 2004 | 16.21 | 16.43 | 15.92 | 16.35 | 72,058 | +0.15(+0.92%) |
May 19, 2004 | 16.29 | 16.85 | 16.20 | 16.20 | 83,519 | -0.01(-0.05%) |
May 18, 2004 | 16.04 | 16.28 | 16.04 | 16.21 | 45,958 | +0.28(+1.77%) |
May 17, 2004 | 16.08 | 16.37 | 15.77 | 15.92 | 94,867 | -0.56(-3.37%) |
May 14, 2004 | 16.83 | 16.93 | 16.37 | 16.48 | 158,868 | -0.35(-2.09%) |
May 13, 2004 | 16.43 | 16.96 | 16.35 | 16.83 | 63,774 | +0.48(+2.97%) |
May 12, 2004 | 16.61 | 16.61 | 15.78 | 16.35 | 123,350 | -0.33(-1.96%) |
May 11, 2004 | 16.14 | 16.67 | 16.08 | 16.67 | 106,101 | +0.46(+2.83%) |
May 10, 2004 | 16.08 | 16.42 | 15.73 | 16.21 | 231,267 | -0.09(-0.54%) |
May 07, 2004 | 16.91 | 17.54 | 16.21 | 16.30 | 161,252 | -0.61(-3.60%) |
May 06, 2004 | 16.83 | 17.15 | 16.77 | 16.91 | 148,315 | -0.03(-0.16%) |
May 05, 2004 | 17.04 | 17.43 | 16.94 | 16.94 | 86,129 | -0.17(-0.98%) |
May 04, 2004 | 17.07 | 17.18 | 17.06 | 17.10 | 137,648 | -0.18(-1.07%) |
May 03, 2004 | 17.42 | 17.70 | 17.18 | 17.29 | 155,351 | -0.16(-0.91%) |
Apr 30, 2004 | 17.32 | 17.54 | 16.72 | 17.45 | 164,656 | +0.10(+0.56%) |
Apr 29, 2004 | 17.67 | 18.29 | 17.23 | 17.35 | 118,130 | -0.23(-1.30%) |
Apr 28, 2004 | 17.89 | 17.89 | 17.55 | 17.58 | 85,108 | -0.09(-0.50%) |
Apr 27, 2004 | 17.58 | 17.92 | 17.58 | 17.67 | 82,725 | +0.05(+0.30%) |
Apr 26, 2004 | 18.02 | 18.06 | 17.62 | 17.62 | 89,987 | -0.33(-1.87%) |
Apr 23, 2004 | 17.45 | 18.06 | 17.45 | 17.95 | 143,095 | +0.41(+2.36%) |
Apr 22, 2004 | 17.29 | 17.96 | 17.29 | 17.54 | 186,557 | +0.19(+1.07%) |
Apr 21, 2004 | 16.52 | 17.35 | 16.48 | 17.35 | 78,867 | +0.86(+5.24%) |
Apr 20, 2004 | 17.07 | 17.54 | 16.48 | 16.49 | 88,399 | -0.63(-3.66%) |
Apr 19, 2004 | 17.18 | 17.19 | 16.83 | 17.11 | 117,222 | -0.14(-0.82%) |
Apr 16, 2004 | 17.13 | 17.38 | 16.81 | 17.25 | 160,117 | +0.11(+0.62%) |
Apr 15, 2004 | 17.27 | 17.40 | 16.92 | 17.15 | 136,740 | -0.15(-0.87%) |
Apr 14, 2004 | 17.83 | 17.83 | 17.07 | 17.30 | 89,760 | -0.53(-2.97%) |
Apr 13, 2004 | 17.89 | 18.08 | 17.80 | 17.83 | 123,009 | +0.03(+0.15%) |
Apr 12, 2004 | 18.15 | 18.24 | 17.68 | 17.80 | 60,824 | -0.39(-2.13%) |
Apr 08, 2004 | 18.15 | 18.47 | 18.15 | 18.19 | 64,909 | +0.15(+0.83%) |
Apr 07, 2004 | 17.92 | 18.11 | 17.64 | 18.04 | 86,356 | +0.07(+0.39%) |
Apr 06, 2004 | 18.26 | 18.37 | 17.91 | 17.97 | 114,158 | -0.16(-0.87%) |
Apr 05, 2004 | 17.10 | 18.24 | 17.06 | 18.13 | 299,808 | +1.02(+5.98%) |
Apr 02, 2004 | 16.97 | 17.45 | 16.97 | 17.10 | 134,584 | +0.22(+1.30%) |
Apr 01, 2004 | 16.66 | 17.00 | 16.66 | 16.88 | 140,031 | +0.21(+1.27%) |
Mar 31, 2004 | 16.57 | 16.80 | 16.57 | 16.67 | 150,925 | +0.11(+0.64%) |
Mar 30, 2004 | 16.70 | 16.81 | 16.57 | 16.57 | 81,931 | -0.13(-0.79%) |
Mar 29, 2004 | 16.30 | 16.87 | 16.26 | 16.70 | 151,606 | +0.42(+2.60%) |
Mar 26, 2004 | 15.51 | 16.66 | 15.50 | 16.28 | 141,506 | +0.81(+5.24%) |
Mar 25, 2004 | 15.51 | 15.52 | 15.39 | 15.47 | 122,215 | -0.01(-0.06%) |
Mar 24, 2004 | 15.51 | 15.55 | 15.36 | 15.47 | 183,380 | +0.05(+0.34%) |
Mar 23, 2004 | 15.42 | 15.61 | 15.33 | 15.42 | 155,351 | +0.04(+0.29%) |
Mar 22, 2004 | 15.51 | 15.51 | 15.14 | 15.38 | 83,519 | -0.13(-0.85%) |
Mar 19, 2004 | 15.81 | 15.82 | 15.49 | 15.51 | 146,726 | -0.29(-1.84%) |
Mar 18, 2004 | 15.98 | 15.99 | 15.57 | 15.80 | 137,535 | -0.26(-1.65%) |
Mar 17, 2004 | 15.73 | 16.14 | 15.72 | 16.06 | 92,030 | +0.42(+2.70%) |
Mar 16, 2004 | 15.25 | 15.74 | 15.25 | 15.64 | 151,719 | +0.39(+2.54%) |
Mar 15, 2004 | 15.42 | 15.46 | 15.04 | 15.25 | 211,182 | -0.16(-1.03%) |
Mar 12, 2004 | 15.51 | 15.77 | 15.37 | 15.41 | 166,131 | -0.01(-0.06%) |
Mar 11, 2004 | 14.36 | 15.52 | 14.36 | 15.42 | 204,373 | -0.18(-1.13%) |
Mar 10, 2004 | 16.33 | 16.34 | 15.50 | 15.60 | 168,855 | -0.78(-4.74%) |
Mar 09, 2004 | 16.83 | 16.83 | 16.13 | 16.37 | 156,258 | -0.50(-2.98%) |
Mar 08, 2004 | 17.25 | 17.25 | 16.57 | 16.88 | 177,365 | -0.44(-2.55%) |
Mar 05, 2004 | 17.34 | 17.47 | 17.22 | 17.32 | 78,640 | -0.13(-0.76%) |
Mar 04, 2004 | 17.40 | 17.62 | 17.28 | 17.45 | 106,101 | -0.06(-0.35%) |
Mar 03, 2004 | 17.40 | 17.62 | 17.14 | 17.51 | 61,618 | +0.19(+1.12%) |
Mar 02, 2004 | 17.62 | 17.73 | 17.08 | 17.32 | 125,733 | -0.31(-1.75%) |