Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.85 | 18.21 | 17.82 | 17.97 | 46,501 | +0.07(+0.40%) |
May 27, 2004 | 18.18 | 18.18 | 17.73 | 17.90 | 58,099 | -0.28(-1.56%) |
May 26, 2004 | 18.65 | 18.65 | 18.07 | 18.18 | 54,833 | -0.47(-2.52%) |
May 25, 2004 | 18.07 | 18.83 | 18.03 | 18.65 | 48,078 | +0.59(+3.25%) |
May 24, 2004 | 18.07 | 18.16 | 17.98 | 18.06 | 39,295 | +0.07(+0.39%) |
May 21, 2004 | 18.03 | 18.42 | 17.98 | 17.99 | 43,011 | -0.19(-1.03%) |
May 20, 2004 | 17.61 | 18.26 | 17.61 | 18.18 | 52,356 | +0.44(+2.45%) |
May 19, 2004 | 17.76 | 17.89 | 17.55 | 17.75 | 56,635 | -0.02(-0.10%) |
May 18, 2004 | 17.24 | 17.90 | 17.19 | 17.76 | 33,328 | +0.61(+3.57%) |
May 17, 2004 | 17.52 | 17.52 | 17.08 | 17.15 | 23,757 | -0.37(-2.13%) |
May 14, 2004 | 17.27 | 17.72 | 17.27 | 17.52 | 75,776 | +0.36(+2.07%) |
May 13, 2004 | 17.12 | 17.46 | 16.93 | 17.17 | 46,276 | +0.05(+0.31%) |
May 12, 2004 | 17.04 | 17.15 | 16.55 | 17.11 | 37,156 | +0.11(+0.63%) |
May 11, 2004 | 16.31 | 17.01 | 16.30 | 17.01 | 46,614 | +0.79(+4.87%) |
May 10, 2004 | 16.25 | 16.37 | 16.21 | 16.22 | 34,228 | -0.19(-1.14%) |
May 07, 2004 | 16.57 | 16.62 | 16.35 | 16.40 | 28,148 | -0.17(-1.02%) |
May 06, 2004 | 16.45 | 16.61 | 16.33 | 16.57 | 34,228 | +0.04(+0.27%) |
May 05, 2004 | 16.87 | 17.05 | 16.52 | 16.53 | 37,156 | -0.31(-1.85%) |
May 04, 2004 | 16.96 | 17.19 | 16.65 | 16.84 | 72,961 | -0.04(-0.26%) |
May 03, 2004 | 16.25 | 16.96 | 16.16 | 16.88 | 122,052 | +0.54(+3.31%) |
Apr 30, 2004 | 16.65 | 16.71 | 16.06 | 16.34 | 249,510 | -0.40(-2.39%) |
Apr 29, 2004 | 16.50 | 17.41 | 16.50 | 16.74 | 70,934 | +0.42(+2.56%) |
Apr 28, 2004 | 17.01 | 17.17 | 16.23 | 16.32 | 37,494 | -0.66(-3.87%) |
Apr 27, 2004 | 17.36 | 17.59 | 16.87 | 16.98 | 66,543 | -0.43(-2.45%) |
Apr 26, 2004 | 17.54 | 17.54 | 17.14 | 17.41 | 63,053 | -0.27(-1.51%) |
Apr 23, 2004 | 17.73 | 17.98 | 17.66 | 17.67 | 38,957 | -0.17(-0.95%) |
Apr 22, 2004 | 17.81 | 17.91 | 17.68 | 17.84 | 104,262 | +0.05(+0.30%) |
Apr 21, 2004 | 17.81 | 17.85 | 17.72 | 17.79 | 30,851 | +0.16(+0.91%) |
Apr 20, 2004 | 17.85 | 17.96 | 17.45 | 17.63 | 37,268 | -0.19(-1.05%) |
Apr 19, 2004 | 17.72 | 17.88 | 17.32 | 17.82 | 29,049 | +0.16(+0.91%) |
Apr 16, 2004 | 17.69 | 17.75 | 17.61 | 17.66 | 23,532 | -0.04(-0.20%) |
Apr 15, 2004 | 18.16 | 18.25 | 17.65 | 17.69 | 31,751 | -0.34(-1.87%) |
Apr 14, 2004 | 18.56 | 18.56 | 18.00 | 18.03 | 15,650 | -0.54(-2.92%) |
Apr 13, 2004 | 19.36 | 19.36 | 18.44 | 18.57 | 49,091 | -0.75(-3.86%) |
Apr 12, 2004 | 18.83 | 19.47 | 18.83 | 19.32 | 48,303 | +0.53(+2.84%) |
Apr 08, 2004 | 19.18 | 19.23 | 18.62 | 18.78 | 21,730 | -0.36(-1.86%) |
Apr 07, 2004 | 19.25 | 19.27 | 18.49 | 19.14 | 42,448 | -0.12(-0.60%) |
Apr 06, 2004 | 19.23 | 19.50 | 19.16 | 19.25 | 40,759 | +0.05(+0.28%) |
Apr 05, 2004 | 18.78 | 19.32 | 18.78 | 19.20 | 41,772 | +0.33(+1.74%) |
Apr 02, 2004 | 17.98 | 18.87 | 17.98 | 18.87 | 45,375 | +1.07(+5.99%) |
Apr 01, 2004 | 18.46 | 18.56 | 17.74 | 17.81 | 52,919 | -0.71(-3.84%) |
Mar 31, 2004 | 18.47 | 18.54 | 18.29 | 18.52 | 33,891 | +0.02(+0.10%) |
Mar 30, 2004 | 18.21 | 18.57 | 18.21 | 18.50 | 21,956 | +0.29(+1.61%) |
Mar 29, 2004 | 17.27 | 18.21 | 17.27 | 18.21 | 36,030 | +0.89(+5.13%) |
Mar 26, 2004 | 17.27 | 17.45 | 17.25 | 17.32 | 34,003 | +0.06(+0.36%) |
Mar 25, 2004 | 17.23 | 17.46 | 17.03 | 17.26 | 42,335 | +0.03(+0.15%) |
Mar 24, 2004 | 17.76 | 17.76 | 17.21 | 17.23 | 39,971 | -0.53(-3.00%) |
Mar 23, 2004 | 17.90 | 17.97 | 17.72 | 17.76 | 39,858 | -0.04(-0.25%) |
Mar 22, 2004 | 17.98 | 18.03 | 17.76 | 17.81 | 51,568 | -0.12(-0.69%) |
Mar 19, 2004 | 18.12 | 18.13 | 17.90 | 17.93 | 40,646 | +0.04(+0.20%) |
Mar 18, 2004 | 18.07 | 18.10 | 17.76 | 17.90 | 34,566 | -0.09(-0.49%) |
Mar 17, 2004 | 17.99 | 18.06 | 17.85 | 17.98 | 27,360 | -0.01(-0.05%) |
Mar 16, 2004 | 17.92 | 17.99 | 17.72 | 17.99 | 32,652 | +0.28(+1.55%) |
Mar 15, 2004 | 17.98 | 17.98 | 17.45 | 17.72 | 56,297 | -0.41(-2.25%) |
Mar 12, 2004 | 18.16 | 18.22 | 17.99 | 18.13 | 31,976 | +0.04(+0.20%) |
Mar 11, 2004 | 18.21 | 18.34 | 18.09 | 18.09 | 56,747 | -0.09(-0.49%) |
Mar 10, 2004 | 17.90 | 18.31 | 17.85 | 18.18 | 113,495 | +0.41(+2.30%) |
Mar 09, 2004 | 17.67 | 18.12 | 17.63 | 17.77 | 57,310 | +0.15(+0.86%) |
Mar 08, 2004 | 18.22 | 18.37 | 17.62 | 17.62 | 23,419 | -0.67(-3.64%) |
Mar 05, 2004 | 18.16 | 18.44 | 18.03 | 18.29 | 28,373 | +0.18(+0.98%) |
Mar 04, 2004 | 18.21 | 18.21 | 17.98 | 18.11 | 26,234 | -0.09(-0.49%) |
Mar 03, 2004 | 17.96 | 18.39 | 17.72 | 18.20 | 44,587 | +0.24(+1.34%) |
Mar 02, 2004 | 18.56 | 18.62 | 17.81 | 17.96 | 64,742 | -0.59(-3.16%) |