Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.09 | 16.22 | 16.03 | 16.21 | 250,811 | +0.08(+0.49%) |
May 27, 2004 | 16.07 | 16.18 | 16.02 | 16.13 | 220,989 | +0.03(+0.20%) |
May 26, 2004 | 16.11 | 16.15 | 15.97 | 16.10 | 197,284 | -0.01(-0.08%) |
May 25, 2004 | 15.76 | 16.14 | 15.73 | 16.11 | 309,079 | +0.30(+1.90%) |
May 24, 2004 | 15.66 | 15.81 | 15.63 | 15.81 | 269,163 | +0.25(+1.60%) |
May 21, 2004 | 15.53 | 15.65 | 15.48 | 15.56 | 836,089 | -0.16(-1.00%) |
May 20, 2004 | 15.69 | 15.77 | 15.56 | 15.72 | 858,112 | +0.14(+0.88%) |
May 19, 2004 | 15.76 | 15.84 | 15.56 | 15.58 | 339,207 | -0.01(-0.08%) |
May 18, 2004 | 15.53 | 15.60 | 15.50 | 15.60 | 179,391 | +0.09(+0.59%) |
May 17, 2004 | 15.53 | 15.64 | 15.44 | 15.50 | 277,728 | -0.16(-1.00%) |
May 14, 2004 | 15.53 | 15.84 | 15.53 | 15.66 | 277,422 | +0.00(+0.00%) |
May 13, 2004 | 15.73 | 15.79 | 15.61 | 15.66 | 248,823 | -0.03(-0.17%) |
May 12, 2004 | 15.61 | 15.72 | 15.43 | 15.69 | 282,927 | +0.07(+0.42%) |
May 11, 2004 | 15.63 | 15.66 | 15.55 | 15.62 | 216,095 | +0.14(+0.89%) |
May 10, 2004 | 15.75 | 15.75 | 15.30 | 15.48 | 464,154 | -0.29(-1.82%) |
May 07, 2004 | 16.27 | 16.31 | 15.77 | 15.77 | 282,927 | -0.48(-2.98%) |
May 06, 2004 | 16.25 | 16.36 | 16.11 | 16.26 | 230,471 | -0.12(-0.76%) |
May 05, 2004 | 16.28 | 16.41 | 16.26 | 16.38 | 214,260 | +0.06(+0.36%) |
May 04, 2004 | 16.25 | 16.41 | 16.16 | 16.32 | 191,626 | +0.05(+0.28%) |
May 03, 2004 | 16.17 | 16.30 | 16.08 | 16.27 | 368,417 | +0.16(+1.01%) |
Apr 30, 2004 | 16.15 | 16.28 | 16.05 | 16.11 | 310,455 | -0.04(-0.24%) |
Apr 29, 2004 | 16.31 | 16.48 | 16.09 | 16.15 | 289,656 | -0.14(-0.84%) |
Apr 28, 2004 | 16.40 | 16.40 | 16.23 | 16.29 | 241,329 | -0.19(-1.15%) |
Apr 27, 2004 | 16.39 | 16.48 | 16.28 | 16.48 | 299,444 | +0.08(+0.52%) |
Apr 26, 2004 | 16.43 | 16.52 | 16.35 | 16.39 | 242,247 | -0.03(-0.20%) |
Apr 23, 2004 | 16.39 | 16.48 | 16.35 | 16.43 | 180,920 | +0.00(+0.00%) |
Apr 22, 2004 | 16.19 | 16.46 | 16.18 | 16.43 | 280,022 | +0.24(+1.49%) |
Apr 21, 2004 | 16.03 | 16.20 | 15.76 | 16.18 | 224,965 | +0.12(+0.77%) |
Apr 20, 2004 | 16.28 | 16.38 | 16.06 | 16.06 | 202,484 | -0.20(-1.25%) |
Apr 19, 2004 | 16.35 | 16.37 | 16.25 | 16.26 | 214,566 | -0.12(-0.72%) |
Apr 16, 2004 | 16.34 | 16.39 | 16.22 | 16.38 | 179,697 | +0.12(+0.72%) |
Apr 15, 2004 | 16.19 | 16.29 | 16.16 | 16.26 | 292,562 | +0.07(+0.44%) |
Apr 14, 2004 | 16.35 | 16.35 | 16.09 | 16.19 | 316,879 | -0.19(-1.16%) |
Apr 13, 2004 | 16.65 | 16.66 | 16.29 | 16.38 | 289,962 | -0.27(-1.65%) |
Apr 12, 2004 | 16.71 | 16.84 | 16.58 | 16.65 | 203,860 | -0.05(-0.27%) |
Apr 08, 2004 | 16.94 | 16.94 | 16.69 | 16.70 | 213,189 | -0.16(-0.97%) |
Apr 07, 2004 | 16.97 | 17.04 | 16.86 | 16.86 | 301,126 | -0.10(-0.62%) |
Apr 06, 2004 | 16.97 | 17.07 | 16.95 | 16.97 | 345,019 | -0.07(-0.38%) |
Apr 05, 2004 | 17.10 | 17.11 | 16.97 | 17.03 | 466,142 | +0.00(+0.00%) |
Apr 02, 2004 | 17.00 | 17.06 | 16.92 | 17.03 | 448,708 | +0.06(+0.35%) |
Apr 01, 2004 | 16.74 | 16.97 | 16.71 | 16.97 | 421,944 | +0.25(+1.53%) |
Mar 31, 2004 | 16.67 | 16.75 | 16.58 | 16.72 | 310,761 | +0.01(+0.08%) |
Mar 30, 2004 | 16.50 | 16.77 | 16.50 | 16.71 | 391,358 | +0.08(+0.47%) |
Mar 29, 2004 | 16.47 | 16.63 | 16.37 | 16.63 | 373,005 | +0.19(+1.15%) |
Mar 26, 2004 | 16.43 | 16.50 | 16.38 | 16.44 | 225,883 | -0.07(-0.44%) |
Mar 25, 2004 | 16.45 | 16.60 | 16.39 | 16.51 | 252,493 | +0.05(+0.28%) |
Mar 24, 2004 | 16.61 | 16.65 | 16.46 | 16.46 | 296,386 | -0.14(-0.87%) |
Mar 23, 2004 | 16.64 | 16.77 | 16.60 | 16.61 | 340,431 | -0.06(-0.35%) |
Mar 22, 2004 | 16.90 | 16.92 | 16.58 | 16.67 | 486,329 | -0.32(-1.89%) |
Mar 19, 2004 | 17.30 | 17.30 | 16.87 | 16.99 | 485,106 | -0.14(-0.84%) |
Mar 18, 2004 | 17.13 | 17.14 | 16.94 | 17.13 | 290,115 | -0.01(-0.08%) |
Mar 17, 2004 | 17.05 | 17.17 | 17.03 | 17.14 | 266,105 | +0.17(+1.00%) |
Mar 16, 2004 | 17.12 | 17.13 | 16.94 | 16.97 | 345,630 | -0.05(-0.27%) |
Mar 15, 2004 | 17.29 | 17.29 | 16.97 | 17.02 | 420,415 | -0.27(-1.55%) |
Mar 12, 2004 | 17.00 | 17.29 | 17.00 | 17.29 | 259,375 | +0.33(+1.93%) |
Mar 11, 2004 | 17.20 | 17.34 | 16.94 | 16.96 | 254,482 | -0.24(-1.37%) |
Mar 10, 2004 | 17.45 | 17.54 | 17.16 | 17.20 | 270,693 | -0.17(-0.98%) |
Mar 09, 2004 | 17.53 | 17.53 | 17.33 | 17.37 | 270,693 | -0.09(-0.49%) |
Mar 08, 2004 | 17.64 | 17.64 | 17.45 | 17.45 | 248,058 | -0.11(-0.63%) |
Mar 05, 2004 | 17.46 | 17.65 | 17.45 | 17.56 | 298,832 | +0.07(+0.41%) |
Mar 04, 2004 | 17.39 | 17.49 | 17.35 | 17.49 | 231,236 | +0.09(+0.53%) |
Mar 03, 2004 | 17.46 | 17.65 | 17.30 | 17.40 | 288,892 | -0.03(-0.15%) |
Mar 02, 2004 | 17.45 | 17.49 | 17.39 | 17.43 | 275,892 | -0.02(-0.11%) |