Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.08 | 17.29 | 17.01 | 17.21 | 799,805 | +0.08(+0.45%) |
May 27, 2004 | 17.10 | 17.14 | 16.89 | 17.14 | 1,137,714 | +0.03(+0.17%) |
May 26, 2004 | 16.97 | 17.14 | 16.87 | 17.11 | 1,521,414 | +0.14(+0.80%) |
May 25, 2004 | 16.62 | 16.99 | 16.57 | 16.97 | 1,987,537 | +0.18(+1.09%) |
May 24, 2004 | 16.52 | 16.80 | 16.51 | 16.79 | 1,251,603 | +0.37(+2.28%) |
May 21, 2004 | 16.34 | 16.51 | 16.27 | 16.41 | 1,055,996 | +0.17(+1.02%) |
May 20, 2004 | 16.25 | 16.29 | 16.17 | 16.25 | 1,857,210 | +0.09(+0.53%) |
May 19, 2004 | 15.97 | 16.40 | 15.92 | 16.16 | 2,151,678 | +0.19(+1.20%) |
May 18, 2004 | 15.96 | 16.10 | 15.91 | 15.97 | 1,266,632 | +0.00(+0.03%) |
May 17, 2004 | 15.84 | 16.13 | 15.84 | 15.97 | 1,773,614 | -0.07(-0.45%) |
May 14, 2004 | 15.95 | 16.10 | 15.92 | 16.04 | 1,560,630 | +0.02(+0.13%) |
May 13, 2004 | 15.74 | 16.29 | 15.61 | 16.02 | 1,343,184 | +0.26(+1.65%) |
May 12, 2004 | 15.65 | 15.79 | 15.37 | 15.76 | 1,290,349 | +0.06(+0.35%) |
May 11, 2004 | 15.66 | 15.80 | 15.58 | 15.70 | 569,209 | +0.01(+0.08%) |
May 10, 2004 | 15.78 | 15.78 | 15.48 | 15.69 | 2,105,183 | -0.12(-0.73%) |
May 07, 2004 | 16.18 | 16.25 | 15.76 | 15.80 | 1,468,814 | -0.47(-2.88%) |
May 06, 2004 | 16.40 | 16.47 | 16.18 | 16.27 | 1,130,905 | -0.23(-1.39%) |
May 05, 2004 | 16.61 | 16.61 | 16.33 | 16.50 | 1,057,875 | -0.12(-0.69%) |
May 04, 2004 | 16.65 | 16.78 | 16.54 | 16.62 | 1,328,390 | +0.01(+0.05%) |
May 03, 2004 | 16.23 | 16.61 | 16.00 | 16.61 | 1,415,744 | +0.36(+2.20%) |
Apr 30, 2004 | 16.23 | 16.40 | 16.16 | 16.25 | 1,128,556 | +0.11(+0.66%) |
Apr 29, 2004 | 16.10 | 16.55 | 15.99 | 16.14 | 1,428,425 | -0.40(-2.44%) |
Apr 28, 2004 | 16.74 | 16.75 | 16.45 | 16.55 | 1,167,067 | -0.26(-1.52%) |
Apr 27, 2004 | 16.54 | 16.90 | 16.54 | 16.80 | 993,064 | +0.27(+1.62%) |
Apr 26, 2004 | 16.56 | 16.73 | 16.42 | 16.54 | 688,969 | -0.03(-0.15%) |
Apr 23, 2004 | 16.65 | 16.65 | 16.42 | 16.56 | 679,811 | -0.08(-0.46%) |
Apr 22, 2004 | 16.07 | 16.71 | 15.95 | 16.64 | 984,140 | +0.46(+2.84%) |
Apr 21, 2004 | 16.11 | 16.21 | 15.91 | 16.18 | 477,628 | +0.07(+0.42%) |
Apr 20, 2004 | 16.28 | 16.42 | 16.06 | 16.11 | 567,096 | -0.18(-1.12%) |
Apr 19, 2004 | 16.48 | 16.52 | 16.11 | 16.29 | 914,633 | -0.19(-1.14%) |
Apr 16, 2004 | 16.23 | 16.54 | 16.23 | 16.48 | 1,011,850 | +0.23(+1.44%) |
Apr 15, 2004 | 16.17 | 16.40 | 16.03 | 16.25 | 745,091 | +0.07(+0.42%) |
Apr 14, 2004 | 16.09 | 16.44 | 15.91 | 16.18 | 1,073,373 | -0.05(-0.29%) |
Apr 13, 2004 | 16.31 | 16.40 | 16.19 | 16.23 | 922,617 | -0.09(-0.52%) |
Apr 12, 2004 | 16.30 | 16.43 | 16.27 | 16.31 | 459,547 | -0.00(-0.03%) |
Apr 08, 2004 | 16.50 | 16.54 | 16.26 | 16.31 | 1,107,657 | -0.12(-0.75%) |
Apr 07, 2004 | 16.50 | 16.57 | 16.37 | 16.44 | 865,320 | +0.03(+0.18%) |
Apr 06, 2004 | 16.43 | 16.62 | 16.31 | 16.41 | 1,339,897 | -0.03(-0.16%) |
Apr 05, 2004 | 16.02 | 16.47 | 16.00 | 16.43 | 1,503,098 | +0.47(+2.96%) |
Apr 02, 2004 | 16.37 | 16.37 | 15.75 | 15.96 | 4,089,198 | -0.22(-1.37%) |
Apr 01, 2004 | 16.48 | 16.52 | 16.08 | 16.18 | 1,971,569 | -0.29(-1.78%) |
Mar 31, 2004 | 16.68 | 16.68 | 16.43 | 16.48 | 943,281 | -0.17(-1.05%) |
Mar 30, 2004 | 16.33 | 16.71 | 16.33 | 16.65 | 1,326,512 | +0.31(+1.90%) |
Mar 29, 2004 | 16.29 | 16.37 | 16.22 | 16.34 | 644,118 | +0.16(+0.97%) |
Mar 26, 2004 | 16.18 | 16.22 | 16.14 | 16.18 | 1,036,271 | -0.05(-0.31%) |
Mar 25, 2004 | 16.10 | 16.25 | 16.01 | 16.23 | 753,075 | +0.21(+1.30%) |
Mar 24, 2004 | 15.99 | 16.13 | 15.91 | 16.02 | 983,906 | +0.14(+0.91%) |
Mar 23, 2004 | 15.95 | 16.09 | 15.82 | 15.88 | 1,010,441 | -0.00(-0.03%) |
Mar 22, 2004 | 15.94 | 15.94 | 15.63 | 15.88 | 1,428,659 | -0.33(-2.05%) |
Mar 19, 2004 | 16.30 | 16.32 | 16.13 | 16.22 | 761,294 | -0.15(-0.91%) |
Mar 18, 2004 | 16.40 | 16.52 | 16.21 | 16.37 | 837,376 | -0.12(-0.72%) |
Mar 17, 2004 | 16.36 | 16.52 | 16.20 | 16.48 | 929,427 | +0.15(+0.94%) |
Mar 16, 2004 | 16.23 | 16.49 | 16.18 | 16.33 | 1,612,760 | +0.11(+0.66%) |
Mar 15, 2004 | 16.33 | 16.33 | 16.02 | 16.23 | 1,790,990 | -0.11(-0.65%) |
Mar 12, 2004 | 15.93 | 16.50 | 15.87 | 16.33 | 1,731,111 | +0.57(+3.65%) |
Mar 11, 2004 | 15.86 | 15.92 | 15.54 | 15.76 | 3,010,424 | -0.78(-4.74%) |
Mar 10, 2004 | 16.92 | 16.92 | 16.45 | 16.54 | 1,375,355 | -0.40(-2.34%) |
Mar 09, 2004 | 17.03 | 17.09 | 16.86 | 16.94 | 1,359,152 | -0.10(-0.57%) |
Mar 08, 2004 | 17.35 | 17.35 | 17.01 | 17.03 | 1,016,546 | -0.24(-1.38%) |
Mar 05, 2004 | 17.33 | 17.50 | 17.25 | 17.27 | 1,175,286 | -0.17(-1.00%) |
Mar 04, 2004 | 17.25 | 17.48 | 17.18 | 17.45 | 1,103,430 | +0.20(+1.16%) |
Mar 03, 2004 | 17.22 | 17.25 | 16.98 | 17.25 | 1,224,364 | +0.03(+0.17%) |
Mar 02, 2004 | 17.33 | 17.37 | 17.08 | 17.22 | 884,576 | -0.20(-1.17%) |