Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.89 | 17.03 | 16.79 | 16.89 | 322,980 | +0.00(+0.00%) |
May 27, 2004 | 16.89 | 16.99 | 16.66 | 16.89 | 981,257 | -0.14(-0.80%) |
May 26, 2004 | 17.78 | 17.78 | 17.00 | 17.03 | 1,105,954 | -0.89(-4.97%) |
May 25, 2004 | 17.51 | 17.96 | 17.51 | 17.92 | 206,904 | +0.29(+1.66%) |
May 24, 2004 | 17.41 | 17.64 | 17.36 | 17.62 | 228,457 | +0.38(+2.18%) |
May 21, 2004 | 17.36 | 17.43 | 17.19 | 17.25 | 278,643 | -0.09(-0.52%) |
May 20, 2004 | 17.21 | 17.43 | 17.19 | 17.34 | 168,263 | +0.15(+0.87%) |
May 19, 2004 | 17.47 | 17.51 | 17.16 | 17.19 | 275,872 | -0.19(-1.12%) |
May 18, 2004 | 17.18 | 17.41 | 17.15 | 17.38 | 182,119 | +0.23(+1.36%) |
May 17, 2004 | 17.41 | 17.46 | 17.15 | 17.15 | 268,637 | -0.32(-1.86%) |
May 14, 2004 | 17.44 | 17.69 | 17.29 | 17.47 | 345,456 | -0.03(-0.19%) |
May 13, 2004 | 17.56 | 17.71 | 17.29 | 17.51 | 299,426 | -0.07(-0.37%) |
May 12, 2004 | 17.60 | 17.67 | 17.29 | 17.57 | 330,369 | -0.19(-1.10%) |
May 11, 2004 | 17.74 | 18.01 | 17.70 | 17.77 | 247,700 | +0.03(+0.15%) |
May 10, 2004 | 18.01 | 18.12 | 17.54 | 17.74 | 554,670 | -0.44(-2.39%) |
May 07, 2004 | 18.66 | 18.82 | 18.16 | 18.18 | 833,622 | -0.55(-2.95%) |
May 06, 2004 | 18.43 | 18.81 | 18.34 | 18.73 | 987,876 | +0.21(+1.12%) |
May 05, 2004 | 18.88 | 18.97 | 18.51 | 18.52 | 221,837 | -0.32(-1.69%) |
May 04, 2004 | 18.91 | 19.01 | 18.77 | 18.84 | 254,474 | -0.06(-0.34%) |
May 03, 2004 | 19.16 | 19.16 | 18.78 | 18.90 | 844,398 | -0.36(-1.86%) |
Apr 30, 2004 | 19.36 | 19.45 | 19.19 | 19.26 | 300,812 | -0.11(-0.57%) |
Apr 29, 2004 | 19.40 | 19.43 | 19.29 | 19.37 | 729,092 | +0.01(+0.03%) |
Apr 28, 2004 | 19.33 | 19.36 | 19.14 | 19.36 | 352,846 | -0.05(-0.23%) |
Apr 27, 2004 | 19.28 | 19.41 | 19.24 | 19.41 | 341,146 | +0.13(+0.67%) |
Apr 26, 2004 | 19.25 | 19.41 | 19.12 | 19.28 | 163,645 | +0.11(+0.58%) |
Apr 23, 2004 | 19.24 | 19.27 | 19.05 | 19.17 | 151,021 | -0.08(-0.40%) |
Apr 22, 2004 | 18.94 | 19.42 | 18.88 | 19.25 | 370,857 | +0.34(+1.79%) |
Apr 21, 2004 | 18.61 | 18.94 | 18.48 | 18.91 | 224,454 | +0.30(+1.61%) |
Apr 20, 2004 | 18.65 | 18.84 | 18.60 | 18.61 | 227,071 | -0.10(-0.52%) |
Apr 19, 2004 | 18.71 | 18.76 | 18.32 | 18.71 | 202,748 | -0.06(-0.31%) |
Apr 16, 2004 | 18.53 | 18.82 | 18.47 | 18.77 | 158,873 | +0.15(+0.80%) |
Apr 15, 2004 | 18.38 | 18.64 | 18.35 | 18.62 | 220,759 | +0.19(+1.02%) |
Apr 14, 2004 | 18.40 | 18.60 | 18.26 | 18.43 | 180,733 | -0.10(-0.56%) |
Apr 13, 2004 | 18.92 | 18.92 | 18.28 | 18.53 | 336,065 | -0.39(-2.06%) |
Apr 12, 2004 | 19.03 | 19.14 | 18.73 | 18.92 | 274,179 | -0.18(-0.92%) |
Apr 08, 2004 | 19.22 | 19.29 | 18.99 | 19.10 | 159,796 | -0.10(-0.54%) |
Apr 07, 2004 | 19.39 | 19.39 | 19.14 | 19.20 | 336,835 | -0.19(-0.97%) |
Apr 06, 2004 | 19.42 | 19.49 | 19.29 | 19.39 | 261,863 | -0.10(-0.50%) |
Apr 05, 2004 | 19.55 | 19.55 | 19.41 | 19.49 | 163,337 | +0.00(+0.00%) |
Apr 02, 2004 | 19.86 | 19.92 | 19.48 | 19.49 | 208,136 | -0.13(-0.66%) |
Apr 01, 2004 | 19.49 | 19.64 | 19.39 | 19.62 | 401,647 | +0.19(+1.00%) |
Mar 31, 2004 | 19.52 | 19.53 | 19.33 | 19.42 | 128,699 | -0.06(-0.33%) |
Mar 30, 2004 | 19.42 | 19.51 | 19.34 | 19.49 | 209,367 | +0.03(+0.17%) |
Mar 29, 2004 | 19.27 | 19.47 | 19.23 | 19.45 | 172,574 | +0.19(+1.01%) |
Mar 26, 2004 | 19.28 | 19.44 | 19.18 | 19.26 | 141,015 | +0.02(+0.10%) |
Mar 25, 2004 | 19.19 | 19.36 | 19.12 | 19.24 | 245,853 | +0.11(+0.58%) |
Mar 24, 2004 | 19.36 | 19.45 | 19.13 | 19.13 | 169,649 | -0.23(-1.17%) |
Mar 23, 2004 | 19.41 | 19.53 | 19.25 | 19.36 | 251,241 | -0.07(-0.33%) |
Mar 22, 2004 | 19.62 | 19.66 | 19.34 | 19.42 | 379,940 | -0.36(-1.84%) |
Mar 19, 2004 | 19.88 | 20.00 | 19.71 | 19.79 | 225,993 | -0.01(-0.07%) |
Mar 18, 2004 | 19.97 | 19.97 | 19.59 | 19.80 | 227,841 | -0.23(-1.14%) |
Mar 17, 2004 | 19.88 | 20.07 | 19.81 | 20.03 | 168,263 | +0.28(+1.41%) |
Mar 16, 2004 | 19.58 | 19.79 | 19.58 | 19.75 | 302,197 | +0.16(+0.83%) |
Mar 15, 2004 | 19.73 | 19.87 | 19.56 | 19.58 | 201,362 | -0.27(-1.37%) |
Mar 12, 2004 | 19.71 | 19.87 | 19.51 | 19.86 | 170,419 | +0.21(+1.06%) |
Mar 11, 2004 | 19.84 | 20.14 | 19.60 | 19.65 | 160,874 | -0.36(-1.79%) |
Mar 10, 2004 | 20.14 | 20.27 | 20.01 | 20.01 | 205,365 | -0.22(-1.09%) |
Mar 09, 2004 | 20.20 | 20.37 | 20.14 | 20.23 | 199,053 | -0.14(-0.67%) |
Mar 08, 2004 | 20.36 | 20.51 | 20.23 | 20.36 | 163,645 | -0.02(-0.10%) |
Mar 05, 2004 | 20.30 | 20.55 | 20.23 | 20.38 | 123,311 | +0.01(+0.03%) |
Mar 04, 2004 | 20.36 | 20.41 | 20.23 | 20.38 | 136,704 | -0.05(-0.22%) |
Mar 03, 2004 | 20.40 | 20.53 | 20.20 | 20.42 | 124,696 | +0.03(+0.13%) |
Mar 02, 2004 | 20.48 | 20.52 | 20.33 | 20.40 | 348,381 | -0.08(-0.41%) |