Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.08 | 18.14 | 17.96 | 18.00 | 39,557 | -0.06(-0.31%) |
May 27, 2004 | 18.03 | 18.14 | 17.88 | 18.05 | 82,506 | +0.02(+0.13%) |
May 26, 2004 | 18.04 | 18.13 | 17.91 | 18.03 | 60,906 | -0.05(-0.26%) |
May 25, 2004 | 17.68 | 18.08 | 17.68 | 18.08 | 100,464 | +0.35(+1.98%) |
May 24, 2004 | 17.53 | 17.73 | 17.44 | 17.73 | 80,873 | +0.27(+1.55%) |
May 21, 2004 | 17.49 | 17.56 | 17.33 | 17.45 | 93,934 | +0.02(+0.14%) |
May 20, 2004 | 17.32 | 17.52 | 17.24 | 17.43 | 89,790 | +0.19(+1.11%) |
May 19, 2004 | 17.50 | 17.56 | 17.16 | 17.24 | 134,622 | -0.19(-1.10%) |
May 18, 2004 | 17.14 | 17.43 | 17.12 | 17.43 | 100,715 | +0.22(+1.30%) |
May 17, 2004 | 17.47 | 17.47 | 17.17 | 17.21 | 106,492 | -0.25(-1.46%) |
May 14, 2004 | 17.40 | 17.69 | 17.32 | 17.46 | 91,673 | +0.01(+0.05%) |
May 13, 2004 | 17.52 | 17.61 | 17.41 | 17.45 | 97,324 | -0.28(-1.57%) |
May 12, 2004 | 17.60 | 17.76 | 17.28 | 17.73 | 111,892 | +0.06(+0.32%) |
May 11, 2004 | 17.76 | 17.76 | 17.57 | 17.68 | 80,622 | +0.06(+0.32%) |
May 10, 2004 | 17.80 | 17.87 | 17.58 | 17.62 | 144,543 | -0.22(-1.25%) |
May 07, 2004 | 18.20 | 18.39 | 17.84 | 17.85 | 121,310 | -0.35(-1.93%) |
May 06, 2004 | 18.31 | 18.39 | 18.11 | 18.20 | 88,031 | -0.14(-0.78%) |
May 05, 2004 | 18.44 | 18.55 | 18.34 | 18.34 | 57,767 | -0.14(-0.78%) |
May 04, 2004 | 18.31 | 18.60 | 18.28 | 18.48 | 66,808 | +0.11(+0.61%) |
May 03, 2004 | 18.24 | 18.49 | 18.16 | 18.37 | 98,957 | +0.21(+1.18%) |
Apr 30, 2004 | 18.35 | 18.43 | 18.16 | 18.16 | 98,203 | -0.16(-0.87%) |
Apr 29, 2004 | 18.48 | 18.67 | 18.20 | 18.31 | 119,301 | +0.03(+0.17%) |
Apr 28, 2004 | 18.50 | 18.62 | 18.28 | 18.28 | 127,087 | -0.25(-1.37%) |
Apr 27, 2004 | 18.59 | 18.88 | 18.43 | 18.54 | 129,599 | -0.07(-0.39%) |
Apr 26, 2004 | 18.59 | 18.75 | 18.56 | 18.61 | 41,441 | -0.02(-0.09%) |
Apr 23, 2004 | 18.67 | 18.67 | 18.50 | 18.63 | 53,246 | -0.01(-0.04%) |
Apr 22, 2004 | 18.41 | 18.71 | 18.41 | 18.63 | 97,324 | +0.22(+1.21%) |
Apr 21, 2004 | 18.23 | 18.41 | 18.12 | 18.41 | 56,008 | +0.23(+1.27%) |
Apr 20, 2004 | 18.51 | 18.55 | 18.16 | 18.18 | 68,064 | -0.25(-1.34%) |
Apr 19, 2004 | 18.47 | 18.59 | 18.31 | 18.43 | 67,939 | -0.05(-0.26%) |
Apr 16, 2004 | 18.24 | 18.59 | 18.16 | 18.47 | 79,115 | +0.24(+1.31%) |
Apr 15, 2004 | 18.20 | 18.35 | 18.17 | 18.24 | 94,938 | -0.02(-0.13%) |
Apr 14, 2004 | 18.43 | 18.47 | 18.19 | 18.26 | 70,952 | -0.18(-0.95%) |
Apr 13, 2004 | 18.79 | 18.83 | 18.43 | 18.43 | 102,599 | -0.25(-1.32%) |
Apr 12, 2004 | 18.98 | 19.10 | 18.54 | 18.68 | 117,920 | -0.26(-1.39%) |
Apr 08, 2004 | 19.14 | 19.16 | 18.91 | 18.94 | 71,204 | -0.18(-0.92%) |
Apr 07, 2004 | 18.92 | 19.13 | 18.92 | 19.12 | 140,650 | +0.20(+1.05%) |
Apr 06, 2004 | 18.71 | 18.94 | 18.71 | 18.92 | 88,157 | +0.21(+1.11%) |
Apr 05, 2004 | 18.83 | 18.90 | 18.60 | 18.71 | 102,850 | -0.15(-0.80%) |
Apr 02, 2004 | 19.02 | 19.10 | 18.71 | 18.86 | 67,060 | +0.00(+0.00%) |
Apr 01, 2004 | 18.67 | 18.86 | 18.63 | 18.86 | 90,920 | +0.23(+1.24%) |
Mar 31, 2004 | 18.67 | 18.70 | 18.51 | 18.63 | 94,185 | +0.01(+0.04%) |
Mar 30, 2004 | 18.39 | 18.63 | 18.39 | 18.63 | 135,878 | +0.17(+0.91%) |
Mar 29, 2004 | 18.28 | 18.51 | 18.27 | 18.46 | 124,450 | +0.21(+1.13%) |
Mar 26, 2004 | 18.28 | 18.31 | 18.20 | 18.25 | 95,943 | +0.02(+0.13%) |
Mar 25, 2004 | 18.23 | 18.33 | 18.20 | 18.23 | 103,352 | -0.01(-0.04%) |
Mar 24, 2004 | 18.40 | 18.41 | 18.17 | 18.24 | 86,022 | -0.08(-0.43%) |
Mar 23, 2004 | 18.51 | 18.51 | 18.24 | 18.31 | 89,538 | -0.06(-0.30%) |
Mar 22, 2004 | 18.47 | 18.47 | 18.16 | 18.37 | 121,059 | -0.04(-0.22%) |
Mar 19, 2004 | 18.71 | 18.71 | 18.39 | 18.41 | 90,920 | -0.25(-1.32%) |
Mar 18, 2004 | 18.71 | 18.75 | 18.59 | 18.66 | 94,813 | -0.06(-0.34%) |
Mar 17, 2004 | 18.51 | 18.72 | 18.43 | 18.72 | 104,608 | +0.29(+1.60%) |
Mar 16, 2004 | 18.51 | 18.59 | 18.39 | 18.43 | 107,120 | -0.01(-0.04%) |
Mar 15, 2004 | 18.75 | 18.75 | 18.39 | 18.43 | 97,701 | -0.28(-1.49%) |
Mar 12, 2004 | 18.35 | 18.71 | 18.20 | 18.71 | 79,366 | +0.38(+2.09%) |
Mar 11, 2004 | 18.45 | 18.70 | 18.24 | 18.33 | 88,157 | -0.03(-0.17%) |
Mar 10, 2004 | 18.70 | 18.75 | 18.31 | 18.36 | 89,915 | -0.30(-1.62%) |
Mar 09, 2004 | 18.63 | 18.75 | 18.52 | 18.67 | 60,780 | +0.09(+0.47%) |
Mar 08, 2004 | 18.67 | 18.71 | 18.52 | 18.58 | 49,604 | -0.06(-0.30%) |
Mar 05, 2004 | 18.70 | 18.77 | 18.51 | 18.63 | 77,985 | -0.10(-0.55%) |
Mar 04, 2004 | 18.63 | 18.74 | 18.43 | 18.74 | 69,194 | +0.14(+0.77%) |
Mar 03, 2004 | 18.55 | 18.62 | 18.36 | 18.59 | 69,948 | +0.08(+0.43%) |
Mar 02, 2004 | 18.67 | 18.67 | 18.47 | 18.51 | 90,417 | -0.16(-0.85%) |