Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.18 | 17.47 | 17.08 | 17.08 | 50,382 | -0.05(-0.31%) |
May 27, 2004 | 17.21 | 17.23 | 16.87 | 17.14 | 61,364 | -0.08(-0.46%) |
May 26, 2004 | 17.41 | 17.43 | 17.01 | 17.21 | 60,232 | -0.02(-0.10%) |
May 25, 2004 | 16.61 | 17.34 | 16.49 | 17.23 | 95,216 | +0.55(+3.28%) |
May 24, 2004 | 16.78 | 16.86 | 16.52 | 16.68 | 108,576 | +0.00(+0.00%) |
May 21, 2004 | 16.47 | 16.68 | 16.10 | 16.68 | 70,761 | +0.30(+1.83%) |
May 20, 2004 | 16.25 | 16.47 | 15.96 | 16.38 | 71,893 | +0.15(+0.92%) |
May 19, 2004 | 16.33 | 16.89 | 16.23 | 16.23 | 83,328 | -0.01(-0.05%) |
May 18, 2004 | 16.08 | 16.31 | 16.08 | 16.24 | 45,853 | +0.28(+1.77%) |
May 17, 2004 | 16.12 | 16.41 | 15.81 | 15.96 | 94,650 | -0.56(-3.37%) |
May 14, 2004 | 16.87 | 16.97 | 16.41 | 16.52 | 158,506 | -0.35(-2.09%) |
May 13, 2004 | 16.47 | 17.00 | 16.38 | 16.87 | 63,628 | +0.49(+2.97%) |
May 12, 2004 | 16.65 | 16.65 | 15.82 | 16.38 | 123,068 | -0.33(-1.96%) |
May 11, 2004 | 16.18 | 16.71 | 16.12 | 16.71 | 105,859 | +0.46(+2.83%) |
May 10, 2004 | 16.12 | 16.45 | 15.77 | 16.25 | 230,739 | -0.09(-0.54%) |
May 07, 2004 | 16.95 | 17.58 | 16.25 | 16.34 | 160,883 | -0.61(-3.60%) |
May 06, 2004 | 16.87 | 17.19 | 16.81 | 16.95 | 147,976 | -0.03(-0.16%) |
May 05, 2004 | 17.08 | 17.47 | 16.98 | 16.98 | 85,932 | -0.17(-0.98%) |
May 04, 2004 | 17.11 | 17.22 | 17.10 | 17.14 | 137,334 | -0.19(-1.07%) |
May 03, 2004 | 17.46 | 17.74 | 17.22 | 17.33 | 154,996 | -0.16(-0.91%) |
Apr 30, 2004 | 17.36 | 17.58 | 16.76 | 17.49 | 164,280 | +0.10(+0.56%) |
Apr 29, 2004 | 17.71 | 18.33 | 17.27 | 17.39 | 117,860 | -0.23(-1.30%) |
Apr 28, 2004 | 17.93 | 17.93 | 17.59 | 17.62 | 84,914 | -0.09(-0.50%) |
Apr 27, 2004 | 17.62 | 17.97 | 17.62 | 17.71 | 82,536 | +0.05(+0.30%) |
Apr 26, 2004 | 18.06 | 18.10 | 17.66 | 17.66 | 89,782 | -0.34(-1.87%) |
Apr 23, 2004 | 17.49 | 18.10 | 17.49 | 17.99 | 142,768 | +0.42(+2.36%) |
Apr 22, 2004 | 17.33 | 18.00 | 17.33 | 17.58 | 186,131 | +0.19(+1.07%) |
Apr 21, 2004 | 16.56 | 17.39 | 16.52 | 17.39 | 78,686 | +0.87(+5.24%) |
Apr 20, 2004 | 17.11 | 17.58 | 16.52 | 16.53 | 88,197 | -0.63(-3.66%) |
Apr 19, 2004 | 17.22 | 17.23 | 16.87 | 17.15 | 116,954 | -0.14(-0.82%) |
Apr 16, 2004 | 17.17 | 17.42 | 16.85 | 17.29 | 159,751 | +0.11(+0.62%) |
Apr 15, 2004 | 17.31 | 17.44 | 16.96 | 17.19 | 136,428 | -0.15(-0.87%) |
Apr 14, 2004 | 17.87 | 17.87 | 17.11 | 17.34 | 89,555 | -0.53(-2.97%) |
Apr 13, 2004 | 17.93 | 18.12 | 17.84 | 17.87 | 122,729 | +0.03(+0.15%) |
Apr 12, 2004 | 18.19 | 18.28 | 17.72 | 17.84 | 60,685 | -0.39(-2.13%) |
Apr 08, 2004 | 18.19 | 18.51 | 18.19 | 18.23 | 64,761 | +0.15(+0.83%) |
Apr 07, 2004 | 17.96 | 18.15 | 17.68 | 18.08 | 86,159 | +0.07(+0.39%) |
Apr 06, 2004 | 18.30 | 18.42 | 17.95 | 18.01 | 113,897 | -0.16(-0.88%) |
Apr 05, 2004 | 17.14 | 18.28 | 17.10 | 18.17 | 299,123 | +1.02(+5.98%) |
Apr 02, 2004 | 17.01 | 17.49 | 17.01 | 17.14 | 134,277 | +0.22(+1.30%) |
Apr 01, 2004 | 16.69 | 17.04 | 16.69 | 16.92 | 139,711 | +0.21(+1.27%) |
Mar 31, 2004 | 16.61 | 16.84 | 16.61 | 16.71 | 150,580 | +0.11(+0.64%) |
Mar 30, 2004 | 16.74 | 16.85 | 16.61 | 16.61 | 81,743 | -0.13(-0.79%) |
Mar 29, 2004 | 16.34 | 16.91 | 16.30 | 16.74 | 151,260 | +0.42(+2.60%) |
Mar 26, 2004 | 15.55 | 16.69 | 15.54 | 16.31 | 141,183 | +0.81(+5.24%) |
Mar 25, 2004 | 15.55 | 15.55 | 15.42 | 15.50 | 121,936 | -0.01(-0.06%) |
Mar 24, 2004 | 15.55 | 15.59 | 15.39 | 15.51 | 182,961 | +0.05(+0.34%) |
Mar 23, 2004 | 15.46 | 15.64 | 15.37 | 15.46 | 154,996 | +0.04(+0.29%) |
Mar 22, 2004 | 15.55 | 15.55 | 15.17 | 15.41 | 83,328 | -0.13(-0.85%) |
Mar 19, 2004 | 15.85 | 15.85 | 15.53 | 15.55 | 146,391 | -0.29(-1.84%) |
Mar 18, 2004 | 16.01 | 16.03 | 15.61 | 15.84 | 137,221 | -0.27(-1.65%) |
Mar 17, 2004 | 15.77 | 16.18 | 15.76 | 16.10 | 91,820 | +0.42(+2.70%) |
Mar 16, 2004 | 15.29 | 15.77 | 15.29 | 15.68 | 151,373 | +0.39(+2.54%) |
Mar 15, 2004 | 15.46 | 15.49 | 15.08 | 15.29 | 210,699 | -0.16(-1.03%) |
Mar 12, 2004 | 15.55 | 15.80 | 15.40 | 15.45 | 165,752 | -0.01(-0.06%) |
Mar 11, 2004 | 14.40 | 15.55 | 14.40 | 15.46 | 203,906 | -0.18(-1.13%) |
Mar 10, 2004 | 16.37 | 16.38 | 15.54 | 15.63 | 168,469 | -0.78(-4.74%) |
Mar 09, 2004 | 16.87 | 16.87 | 16.16 | 16.41 | 155,902 | -0.50(-2.98%) |
Mar 08, 2004 | 17.29 | 17.29 | 16.61 | 16.91 | 176,960 | -0.44(-2.54%) |
Mar 05, 2004 | 17.38 | 17.51 | 17.26 | 17.36 | 78,460 | -0.13(-0.76%) |
Mar 04, 2004 | 17.44 | 17.66 | 17.32 | 17.49 | 105,859 | -0.06(-0.35%) |
Mar 03, 2004 | 17.44 | 17.66 | 17.18 | 17.55 | 61,477 | +0.19(+1.12%) |
Mar 02, 2004 | 17.66 | 17.77 | 17.12 | 17.36 | 125,446 | -0.31(-1.75%) |