Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.14 | 17.55 | 17.09 | 17.23 | 4,623 | -0.13(-0.76%) |
May 27, 2004 | 17.60 | 17.75 | 17.09 | 17.37 | 11,559 | -0.39(-2.18%) |
May 26, 2004 | 17.27 | 17.77 | 17.27 | 17.75 | 8,030 | +0.16(+0.93%) |
May 25, 2004 | 17.24 | 17.59 | 16.94 | 17.59 | 8,882 | +0.45(+2.64%) |
May 24, 2004 | 16.93 | 17.32 | 16.93 | 17.14 | 16,912 | +0.38(+2.28%) |
May 21, 2004 | 16.89 | 17.02 | 16.75 | 16.75 | 7,178 | -0.29(-1.71%) |
May 20, 2004 | 17.00 | 17.53 | 16.97 | 17.05 | 13,627 | -0.34(-1.94%) |
May 19, 2004 | 17.45 | 17.71 | 17.08 | 17.38 | 11,437 | -0.04(-0.24%) |
May 18, 2004 | 17.25 | 17.42 | 17.15 | 17.42 | 6,448 | +0.21(+1.19%) |
May 17, 2004 | 17.47 | 17.47 | 16.97 | 17.22 | 13,506 | -0.08(-0.48%) |
May 14, 2004 | 17.38 | 17.48 | 17.30 | 17.30 | 5,597 | -0.20(-1.13%) |
May 13, 2004 | 17.26 | 17.71 | 17.26 | 17.50 | 4,258 | -0.08(-0.47%) |
May 12, 2004 | 17.76 | 18.20 | 16.77 | 17.58 | 11,072 | -0.18(-1.02%) |
May 11, 2004 | 17.68 | 18.01 | 17.62 | 17.76 | 5,353 | +0.09(+0.51%) |
May 10, 2004 | 18.18 | 18.45 | 17.55 | 17.67 | 8,273 | -0.32(-1.78%) |
May 07, 2004 | 18.58 | 18.58 | 17.98 | 17.99 | 8,395 | -0.38(-2.06%) |
May 06, 2004 | 18.78 | 18.78 | 18.35 | 18.37 | 7,422 | -0.04(-0.22%) |
May 05, 2004 | 19.06 | 19.06 | 18.35 | 18.41 | 9,369 | +0.07(+0.36%) |
May 04, 2004 | 18.54 | 18.66 | 18.34 | 18.34 | 5,597 | -0.19(-1.02%) |
May 03, 2004 | 19.40 | 19.40 | 18.50 | 18.53 | 4,015 | -0.01(-0.04%) |
Apr 30, 2004 | 18.79 | 18.80 | 18.54 | 18.54 | 4,136 | -0.25(-1.31%) |
Apr 29, 2004 | 19.68 | 19.68 | 18.78 | 18.79 | 9,004 | -0.46(-2.39%) |
Apr 28, 2004 | 19.12 | 19.68 | 19.02 | 19.25 | 5,840 | -0.37(-1.89%) |
Apr 27, 2004 | 19.17 | 19.76 | 19.17 | 19.62 | 17,399 | +0.40(+2.10%) |
Apr 26, 2004 | 19.34 | 19.48 | 19.05 | 19.21 | 1,338 | -0.12(-0.64%) |
Apr 23, 2004 | 19.03 | 19.40 | 19.03 | 19.34 | 1,946 | +0.12(+0.60%) |
Apr 22, 2004 | 19.03 | 19.63 | 19.03 | 19.22 | 4,502 | +0.12(+0.65%) |
Apr 21, 2004 | 19.55 | 19.64 | 19.07 | 19.10 | 2,798 | -0.13(-0.68%) |
Apr 20, 2004 | 19.77 | 19.89 | 19.23 | 19.23 | 2,311 | -0.49(-2.50%) |
Apr 19, 2004 | 19.74 | 19.93 | 19.50 | 19.72 | 2,311 | -0.02(-0.12%) |
Apr 16, 2004 | 19.62 | 20.09 | 19.34 | 19.75 | 3,650 | +0.39(+1.99%) |
Apr 15, 2004 | 19.26 | 19.55 | 18.98 | 19.36 | 6,205 | +0.09(+0.47%) |
Apr 14, 2004 | 18.90 | 19.64 | 18.90 | 19.27 | 4,136 | -0.88(-4.36%) |
Apr 13, 2004 | 20.25 | 20.32 | 19.87 | 20.15 | 14,601 | +0.00(+0.00%) |
Apr 12, 2004 | 20.11 | 20.51 | 19.83 | 20.15 | 11,315 | -0.03(-0.16%) |
Apr 08, 2004 | 19.89 | 20.39 | 19.89 | 20.18 | 3,650 | +0.04(+0.20%) |
Apr 07, 2004 | 19.90 | 20.28 | 19.71 | 20.14 | 2,190 | +0.21(+1.03%) |
Apr 06, 2004 | 19.89 | 20.28 | 19.58 | 19.94 | 10,585 | +0.21(+1.08%) |
Apr 05, 2004 | 18.67 | 20.07 | 18.67 | 19.72 | 9,004 | +0.33(+1.70%) |
Apr 02, 2004 | 19.68 | 19.68 | 19.29 | 19.40 | 6,692 | -0.21(-1.05%) |
Apr 01, 2004 | 19.08 | 19.77 | 19.08 | 19.60 | 6,570 | +0.58(+3.02%) |
Mar 31, 2004 | 18.80 | 19.03 | 18.61 | 19.03 | 6,935 | +0.21(+1.09%) |
Mar 30, 2004 | 18.59 | 18.82 | 18.59 | 18.82 | 6,692 | +0.23(+1.24%) |
Mar 29, 2004 | 18.68 | 18.85 | 18.53 | 18.59 | 5,353 | -0.16(-0.83%) |
Mar 26, 2004 | 18.56 | 18.83 | 18.56 | 18.75 | 1,581 | -0.07(-0.35%) |
Mar 25, 2004 | 18.84 | 18.84 | 18.60 | 18.81 | 4,623 | +0.18(+0.97%) |
Mar 24, 2004 | 18.41 | 18.82 | 18.41 | 18.63 | 26,647 | +0.00(+0.00%) |
Mar 23, 2004 | 18.42 | 18.63 | 18.40 | 18.63 | 3,285 | +0.24(+1.30%) |
Mar 22, 2004 | 18.40 | 18.82 | 18.37 | 18.39 | 12,410 | -0.15(-0.80%) |
Mar 19, 2004 | 18.60 | 18.84 | 18.53 | 18.54 | 12,532 | -0.07(-0.35%) |
Mar 18, 2004 | 18.71 | 18.71 | 18.53 | 18.61 | 5,475 | +0.02(+0.13%) |
Mar 17, 2004 | 18.70 | 18.71 | 18.37 | 18.58 | 11,680 | +0.21(+1.16%) |
Mar 16, 2004 | 18.63 | 19.01 | 18.33 | 18.37 | 7,908 | -0.36(-1.93%) |
Mar 15, 2004 | 18.75 | 18.94 | 18.50 | 18.73 | 10,220 | -0.15(-0.78%) |
Mar 12, 2004 | 18.51 | 18.88 | 18.38 | 18.88 | 7,787 | +0.30(+1.64%) |
Mar 11, 2004 | 18.73 | 18.73 | 18.49 | 18.57 | 12,532 | -0.21(-1.09%) |
Mar 10, 2004 | 18.76 | 19.31 | 18.75 | 18.78 | 9,612 | -0.12(-0.65%) |
Mar 09, 2004 | 19.26 | 19.26 | 18.90 | 18.90 | 6,813 | -0.20(-1.03%) |
Mar 08, 2004 | 19.19 | 19.31 | 19.10 | 19.10 | 20,198 | -0.11(-0.60%) |
Mar 05, 2004 | 19.12 | 19.40 | 19.00 | 19.21 | 8,639 | -0.01(-0.04%) |
Mar 04, 2004 | 18.76 | 19.22 | 18.75 | 19.22 | 1,946 | +0.28(+1.47%) |
Mar 03, 2004 | 19.07 | 19.45 | 18.82 | 18.94 | 5,475 | -0.12(-0.65%) |
Mar 02, 2004 | 19.48 | 19.48 | 19.07 | 19.07 | 3,285 | -0.12(-0.64%) |