Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.89 | 17.89 | 17.54 | 17.63 | 53,355 | -0.21(-1.16%) |
May 27, 2004 | 17.67 | 17.90 | 17.67 | 17.84 | 51,267 | +0.14(+0.78%) |
May 26, 2004 | 17.98 | 17.98 | 17.55 | 17.70 | 61,358 | -0.36(-2.00%) |
May 25, 2004 | 17.51 | 18.06 | 17.51 | 18.06 | 108,682 | +0.47(+2.65%) |
May 24, 2004 | 17.46 | 17.66 | 17.46 | 17.60 | 43,612 | +0.23(+1.34%) |
May 21, 2004 | 17.29 | 17.37 | 17.19 | 17.36 | 123,761 | +0.18(+1.05%) |
May 20, 2004 | 17.07 | 17.35 | 16.98 | 17.18 | 140,695 | +0.11(+0.66%) |
May 19, 2004 | 17.16 | 17.33 | 16.98 | 17.07 | 440,878 | +0.00(+0.00%) |
May 18, 2004 | 16.77 | 17.07 | 16.74 | 17.07 | 120,513 | +0.43(+2.59%) |
May 17, 2004 | 16.88 | 16.88 | 16.59 | 16.64 | 152,410 | -0.24(-1.43%) |
May 14, 2004 | 16.81 | 17.16 | 16.77 | 16.88 | 94,531 | +0.16(+0.93%) |
May 13, 2004 | 16.98 | 17.04 | 16.73 | 16.73 | 77,829 | -0.15(-0.87%) |
May 12, 2004 | 16.90 | 16.90 | 16.50 | 16.87 | 52,891 | -0.11(-0.66%) |
May 11, 2004 | 16.73 | 17.03 | 16.73 | 16.98 | 68,434 | +0.26(+1.55%) |
May 10, 2004 | 16.95 | 16.95 | 16.57 | 16.73 | 147,539 | -0.28(-1.67%) |
May 07, 2004 | 17.16 | 17.29 | 17.01 | 17.01 | 223,396 | -0.23(-1.35%) |
May 06, 2004 | 17.33 | 17.37 | 17.02 | 17.24 | 130,256 | -0.16(-0.89%) |
May 05, 2004 | 17.46 | 17.55 | 17.27 | 17.40 | 85,484 | -0.05(-0.30%) |
May 04, 2004 | 17.33 | 17.59 | 17.06 | 17.45 | 150,671 | +0.21(+1.20%) |
May 03, 2004 | 17.33 | 17.38 | 17.11 | 17.24 | 202,634 | -0.01(-0.05%) |
Apr 30, 2004 | 17.29 | 17.29 | 17.03 | 17.25 | 127,125 | +0.01(+0.05%) |
Apr 29, 2004 | 17.50 | 17.57 | 17.24 | 17.24 | 129,444 | -0.26(-1.48%) |
Apr 28, 2004 | 17.67 | 17.71 | 17.47 | 17.50 | 245,550 | -0.25(-1.41%) |
Apr 27, 2004 | 17.54 | 17.75 | 17.42 | 17.75 | 65,302 | +0.30(+1.73%) |
Apr 26, 2004 | 17.67 | 17.76 | 17.44 | 17.45 | 88,964 | -0.29(-1.65%) |
Apr 23, 2004 | 17.51 | 17.74 | 17.46 | 17.74 | 232,444 | +0.24(+1.38%) |
Apr 22, 2004 | 17.29 | 17.60 | 17.26 | 17.50 | 130,256 | +0.21(+1.20%) |
Apr 21, 2004 | 17.16 | 17.32 | 17.07 | 17.29 | 99,751 | +0.21(+1.21%) |
Apr 20, 2004 | 17.16 | 17.32 | 17.09 | 17.09 | 127,705 | +0.02(+0.10%) |
Apr 19, 2004 | 16.92 | 17.16 | 16.92 | 17.07 | 204,838 | +0.16(+0.92%) |
Apr 16, 2004 | 16.77 | 17.08 | 16.73 | 16.92 | 84,904 | +0.23(+1.39%) |
Apr 15, 2004 | 17.20 | 17.24 | 16.68 | 16.68 | 136,520 | -0.47(-2.76%) |
Apr 14, 2004 | 17.24 | 17.38 | 16.91 | 17.16 | 69,246 | -0.04(-0.25%) |
Apr 13, 2004 | 17.59 | 17.59 | 17.20 | 17.20 | 234,879 | -0.39(-2.21%) |
Apr 12, 2004 | 17.56 | 17.65 | 17.43 | 17.59 | 57,995 | +0.09(+0.49%) |
Apr 08, 2004 | 17.76 | 17.76 | 17.50 | 17.50 | 107,522 | -0.13(-0.73%) |
Apr 07, 2004 | 17.63 | 17.63 | 17.42 | 17.63 | 71,681 | +0.00(+0.00%) |
Apr 06, 2004 | 17.82 | 17.82 | 17.53 | 17.63 | 166,561 | -0.19(-1.06%) |
Apr 05, 2004 | 17.62 | 17.82 | 17.54 | 17.82 | 327,207 | +0.20(+1.13%) |
Apr 02, 2004 | 17.46 | 17.62 | 17.46 | 17.62 | 267,589 | +0.25(+1.44%) |
Apr 01, 2004 | 17.23 | 17.37 | 17.16 | 17.37 | 764,954 | +0.15(+0.85%) |
Mar 31, 2004 | 17.54 | 17.54 | 17.08 | 17.23 | 2,187,224 | -0.06(-0.35%) |
Mar 30, 2004 | 18.75 | 18.75 | 17.29 | 17.29 | 444,357 | -1.47(-7.82%) |
Mar 29, 2004 | 18.30 | 18.80 | 18.29 | 18.75 | 98,939 | +0.34(+1.83%) |
Mar 26, 2004 | 17.93 | 18.54 | 17.93 | 18.42 | 56,023 | +0.40(+2.20%) |
Mar 25, 2004 | 17.65 | 18.50 | 17.61 | 18.02 | 105,550 | +0.38(+2.15%) |
Mar 24, 2004 | 17.54 | 17.93 | 17.46 | 17.64 | 71,913 | -0.01(-0.05%) |
Mar 23, 2004 | 17.69 | 17.89 | 17.52 | 17.65 | 83,512 | -0.09(-0.49%) |
Mar 22, 2004 | 18.06 | 18.06 | 17.67 | 17.73 | 115,990 | -0.28(-1.58%) |
Mar 19, 2004 | 18.19 | 18.62 | 17.97 | 18.02 | 49,411 | -0.13(-0.71%) |
Mar 18, 2004 | 18.45 | 18.45 | 18.11 | 18.15 | 38,508 | -0.40(-2.14%) |
Mar 17, 2004 | 18.11 | 18.78 | 18.04 | 18.54 | 42,568 | +0.57(+3.17%) |
Mar 16, 2004 | 18.11 | 18.11 | 17.86 | 17.98 | 62,518 | -0.14(-0.76%) |
Mar 15, 2004 | 18.45 | 18.45 | 18.05 | 18.11 | 84,208 | -0.42(-2.28%) |
Mar 12, 2004 | 17.32 | 18.67 | 17.29 | 18.54 | 216,089 | +1.22(+7.07%) |
Mar 11, 2004 | 17.54 | 17.83 | 17.29 | 17.31 | 230,356 | -0.23(-1.33%) |
Mar 10, 2004 | 17.63 | 17.76 | 17.50 | 17.54 | 105,666 | -0.13(-0.73%) |
Mar 09, 2004 | 18.06 | 18.11 | 17.63 | 17.67 | 56,371 | -0.23(-1.30%) |
Mar 08, 2004 | 18.23 | 18.28 | 17.91 | 17.91 | 71,449 | -0.40(-2.17%) |
Mar 05, 2004 | 18.41 | 18.67 | 18.28 | 18.30 | 130,372 | -0.19(-1.03%) |
Mar 04, 2004 | 17.78 | 18.49 | 17.75 | 18.49 | 58,922 | +0.72(+4.03%) |
Mar 03, 2004 | 17.93 | 17.95 | 17.66 | 17.78 | 146,031 | -0.22(-1.24%) |
Mar 02, 2004 | 18.33 | 18.35 | 17.99 | 18.00 | 62,518 | -0.32(-1.74%) |