Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.82 | 17.88 | 17.60 | 17.82 | 34,963 | +0.10(+0.58%) |
May 27, 2004 | 17.88 | 17.88 | 17.48 | 17.71 | 32,831 | -0.03(-0.16%) |
May 26, 2004 | 17.95 | 17.97 | 17.66 | 17.74 | 49,353 | -0.08(-0.47%) |
May 25, 2004 | 17.60 | 17.88 | 17.60 | 17.82 | 70,672 | +0.08(+0.48%) |
May 24, 2004 | 17.95 | 18.05 | 17.73 | 17.74 | 62,251 | -0.08(-0.47%) |
May 21, 2004 | 17.83 | 17.83 | 17.54 | 17.82 | 45,835 | +0.00(+0.00%) |
May 20, 2004 | 17.73 | 17.82 | 17.51 | 17.82 | 39,013 | +0.09(+0.53%) |
May 19, 2004 | 17.85 | 17.95 | 17.42 | 17.73 | 29,420 | -0.02(-0.11%) |
May 18, 2004 | 17.28 | 17.98 | 17.28 | 17.75 | 23,131 | +0.44(+2.55%) |
May 17, 2004 | 17.48 | 17.86 | 17.29 | 17.31 | 45,835 | -0.25(-1.44%) |
May 14, 2004 | 17.07 | 17.82 | 17.07 | 17.56 | 65,555 | +0.24(+1.41%) |
May 13, 2004 | 18.03 | 18.03 | 17.08 | 17.32 | 64,170 | -0.67(-3.70%) |
May 12, 2004 | 18.03 | 18.07 | 17.50 | 17.98 | 39,333 | -0.15(-0.83%) |
May 11, 2004 | 17.54 | 18.20 | 17.54 | 18.13 | 69,713 | +0.31(+1.74%) |
May 10, 2004 | 17.52 | 17.82 | 17.24 | 17.82 | 41,465 | +0.34(+1.93%) |
May 07, 2004 | 18.14 | 18.42 | 17.47 | 17.49 | 17,055 | -0.81(-4.41%) |
May 06, 2004 | 18.49 | 18.53 | 17.73 | 18.29 | 39,866 | -0.01(-0.05%) |
May 05, 2004 | 18.46 | 18.53 | 18.10 | 18.30 | 36,029 | -0.08(-0.41%) |
May 04, 2004 | 18.39 | 18.59 | 18.10 | 18.38 | 107,234 | +0.25(+1.40%) |
May 03, 2004 | 18.02 | 18.33 | 17.93 | 18.12 | 73,124 | +0.15(+0.84%) |
Apr 30, 2004 | 18.66 | 18.70 | 17.73 | 17.97 | 34,963 | -0.27(-1.49%) |
Apr 29, 2004 | 18.65 | 18.67 | 18.20 | 18.25 | 47,114 | -0.48(-2.55%) |
Apr 28, 2004 | 19.23 | 19.34 | 18.72 | 18.73 | 76,748 | -0.69(-3.57%) |
Apr 27, 2004 | 19.48 | 19.50 | 19.22 | 19.42 | 61,185 | +0.05(+0.24%) |
Apr 26, 2004 | 19.58 | 19.60 | 19.14 | 19.37 | 57,348 | +0.03(+0.15%) |
Apr 23, 2004 | 18.94 | 19.47 | 18.71 | 19.34 | 53,297 | -0.52(-2.60%) |
Apr 22, 2004 | 18.56 | 19.86 | 18.34 | 19.86 | 131,324 | +1.57(+8.56%) |
Apr 21, 2004 | 18.20 | 18.29 | 17.82 | 18.29 | 73,763 | +0.09(+0.52%) |
Apr 20, 2004 | 17.82 | 18.37 | 17.82 | 18.20 | 102,864 | +0.26(+1.46%) |
Apr 19, 2004 | 16.89 | 18.29 | 16.60 | 17.94 | 86,981 | +1.17(+7.00%) |
Apr 16, 2004 | 17.53 | 17.53 | 16.70 | 16.76 | 47,434 | -0.53(-3.09%) |
Apr 15, 2004 | 17.36 | 17.36 | 17.17 | 17.30 | 75,895 | +0.05(+0.27%) |
Apr 14, 2004 | 17.49 | 17.49 | 17.10 | 17.25 | 37,414 | -0.01(-0.05%) |
Apr 13, 2004 | 17.36 | 17.42 | 17.22 | 17.26 | 53,723 | -0.09(-0.54%) |
Apr 12, 2004 | 17.31 | 17.53 | 17.20 | 17.36 | 73,657 | +0.05(+0.27%) |
Apr 08, 2004 | 17.38 | 17.45 | 17.24 | 17.31 | 44,450 | +0.01(+0.05%) |
Apr 07, 2004 | 17.51 | 17.53 | 16.76 | 17.30 | 65,022 | -0.06(-0.32%) |
Apr 06, 2004 | 17.06 | 17.59 | 16.79 | 17.36 | 90,392 | +0.27(+1.59%) |
Apr 05, 2004 | 16.04 | 17.11 | 16.04 | 17.08 | 151,897 | +0.72(+4.42%) |
Apr 02, 2004 | 16.30 | 16.49 | 16.00 | 16.36 | 44,769 | +0.18(+1.10%) |
Apr 01, 2004 | 16.04 | 16.29 | 15.95 | 16.18 | 85,915 | +0.23(+1.47%) |
Mar 31, 2004 | 16.18 | 16.41 | 15.92 | 15.95 | 182,277 | -0.38(-2.30%) |
Mar 30, 2004 | 16.13 | 16.41 | 15.96 | 16.32 | 198,799 | +0.21(+1.28%) |
Mar 29, 2004 | 16.42 | 17.14 | 16.07 | 16.12 | 73,443 | -0.73(-4.34%) |
Mar 26, 2004 | 16.63 | 17.11 | 16.12 | 16.85 | 61,398 | +0.32(+1.93%) |
Mar 25, 2004 | 16.14 | 16.62 | 16.09 | 16.53 | 63,637 | +0.35(+2.14%) |
Mar 24, 2004 | 16.23 | 16.27 | 16.04 | 16.18 | 42,531 | -0.10(-0.63%) |
Mar 23, 2004 | 16.26 | 16.29 | 16.00 | 16.29 | 41,039 | +0.20(+1.22%) |
Mar 22, 2004 | 16.42 | 16.42 | 15.95 | 16.09 | 104,889 | -0.38(-2.28%) |
Mar 19, 2004 | 16.14 | 16.65 | 16.14 | 16.46 | 32,618 | +0.14(+0.86%) |
Mar 18, 2004 | 16.21 | 16.45 | 16.14 | 16.32 | 29,739 | +0.10(+0.64%) |
Mar 17, 2004 | 16.19 | 16.40 | 16.13 | 16.22 | 40,399 | +0.04(+0.23%) |
Mar 16, 2004 | 16.41 | 16.51 | 16.18 | 16.18 | 72,910 | -0.18(-1.09%) |
Mar 15, 2004 | 16.49 | 16.55 | 15.95 | 16.36 | 245,274 | -0.06(-0.34%) |
Mar 12, 2004 | 16.23 | 16.56 | 16.09 | 16.42 | 1,043,563 | +0.38(+2.34%) |
Mar 11, 2004 | 17.26 | 17.36 | 16.04 | 16.04 | 37,627 | -1.23(-7.12%) |
Mar 10, 2004 | 17.82 | 17.96 | 17.26 | 17.27 | 23,024 | -0.39(-2.23%) |
Mar 09, 2004 | 17.74 | 17.85 | 17.62 | 17.66 | 37,521 | -0.05(-0.26%) |
Mar 08, 2004 | 17.83 | 17.85 | 17.60 | 17.71 | 12,045 | -0.11(-0.64%) |
Mar 05, 2004 | 17.99 | 17.99 | 17.55 | 17.83 | 33,044 | -0.20(-1.09%) |
Mar 04, 2004 | 17.76 | 18.05 | 17.54 | 18.02 | 71,951 | +0.27(+1.53%) |
Mar 03, 2004 | 17.82 | 17.82 | 17.17 | 17.75 | 10,766 | +0.20(+1.12%) |
Mar 02, 2004 | 17.55 | 17.84 | 17.55 | 17.55 | 20,572 | -0.29(-1.63%) |