Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.58 | 18.67 | 18.57 | 18.67 | 29,014 | +0.12(+0.67%) |
May 27, 2004 | 18.56 | 18.65 | 18.46 | 18.55 | 88,915 | +0.17(+0.94%) |
May 26, 2004 | 18.32 | 18.58 | 18.31 | 18.38 | 128,849 | -0.00(-0.02%) |
May 25, 2004 | 18.12 | 18.40 | 18.01 | 18.38 | 86,731 | +0.29(+1.61%) |
May 24, 2004 | 17.98 | 18.09 | 17.92 | 18.09 | 107,011 | +0.27(+1.49%) |
May 21, 2004 | 17.79 | 17.97 | 17.79 | 17.82 | 28,702 | -0.03(-0.18%) |
May 20, 2004 | 17.60 | 17.92 | 17.60 | 17.85 | 55,221 | +0.14(+0.81%) |
May 19, 2004 | 17.68 | 17.97 | 17.68 | 17.71 | 69,572 | -0.08(-0.43%) |
May 18, 2004 | 17.71 | 17.89 | 17.69 | 17.79 | 61,149 | +0.14(+0.82%) |
May 17, 2004 | 17.63 | 17.78 | 17.63 | 17.64 | 388,421 | -0.19(-1.06%) |
May 14, 2004 | 17.74 | 17.96 | 17.73 | 17.83 | 54,909 | +0.13(+0.74%) |
May 13, 2004 | 17.60 | 17.74 | 17.60 | 17.70 | 155,680 | +0.07(+0.38%) |
May 12, 2004 | 17.63 | 17.69 | 17.40 | 17.63 | 315,729 | -0.03(-0.16%) |
May 11, 2004 | 17.66 | 17.81 | 17.60 | 17.66 | 112,002 | +0.01(+0.05%) |
May 10, 2004 | 17.71 | 17.86 | 17.55 | 17.65 | 428,044 | -0.33(-1.84%) |
May 07, 2004 | 18.40 | 18.44 | 17.87 | 17.98 | 500,424 | -0.50(-2.72%) |
May 06, 2004 | 18.43 | 18.52 | 18.28 | 18.48 | 94,843 | +0.01(+0.05%) |
May 05, 2004 | 18.46 | 18.60 | 18.46 | 18.48 | 157,552 | -0.07(-0.36%) |
May 04, 2004 | 18.51 | 18.70 | 18.46 | 18.54 | 252,084 | +0.08(+0.42%) |
May 03, 2004 | 18.43 | 18.54 | 18.32 | 18.47 | 842,672 | -0.02(-0.10%) |
Apr 30, 2004 | 18.54 | 18.55 | 18.40 | 18.48 | 157,864 | -0.01(-0.05%) |
Apr 29, 2004 | 18.69 | 18.79 | 18.40 | 18.49 | 431,475 | -0.24(-1.28%) |
Apr 28, 2004 | 18.70 | 18.75 | 18.59 | 18.73 | 94,843 | +0.06(+0.34%) |
Apr 27, 2004 | 18.69 | 18.80 | 18.59 | 18.67 | 66,764 | +0.03(+0.14%) |
Apr 26, 2004 | 18.62 | 18.79 | 18.62 | 18.65 | 154,744 | +0.08(+0.43%) |
Apr 23, 2004 | 18.54 | 18.65 | 18.49 | 18.57 | 105,763 | -0.01(-0.07%) |
Apr 22, 2004 | 18.30 | 18.64 | 18.30 | 18.58 | 128,538 | +0.27(+1.49%) |
Apr 21, 2004 | 18.27 | 18.38 | 18.21 | 18.31 | 169,096 | -0.09(-0.51%) |
Apr 20, 2004 | 18.45 | 18.56 | 18.37 | 18.40 | 372,510 | -0.05(-0.26%) |
Apr 19, 2004 | 18.49 | 18.56 | 18.41 | 18.45 | 123,546 | -0.12(-0.67%) |
Apr 16, 2004 | 18.46 | 18.58 | 18.46 | 18.57 | 194,990 | +0.13(+0.71%) |
Apr 15, 2004 | 18.32 | 18.53 | 18.32 | 18.44 | 362,839 | +0.12(+0.66%) |
Apr 14, 2004 | 18.21 | 18.43 | 18.17 | 18.32 | 1,455,412 | -0.08(-0.45%) |
Apr 13, 2004 | 18.65 | 18.65 | 18.27 | 18.40 | 886,038 | -0.32(-1.71%) |
Apr 12, 2004 | 19.06 | 19.15 | 18.71 | 18.72 | 620,851 | -0.29(-1.55%) |
Apr 08, 2004 | 19.22 | 19.22 | 19.02 | 19.02 | 116,058 | -0.12(-0.65%) |
Apr 07, 2004 | 19.28 | 19.28 | 19.09 | 19.14 | 59,589 | -0.16(-0.85%) |
Apr 06, 2004 | 19.23 | 19.31 | 19.20 | 19.31 | 149,129 | +0.04(+0.22%) |
Apr 05, 2004 | 19.17 | 19.31 | 19.17 | 19.26 | 76,124 | +0.05(+0.25%) |
Apr 02, 2004 | 19.42 | 19.42 | 19.20 | 19.22 | 292,954 | -0.08(-0.42%) |
Apr 01, 2004 | 19.25 | 19.33 | 19.21 | 19.30 | 102,643 | +0.08(+0.40%) |
Mar 31, 2004 | 19.09 | 19.25 | 19.06 | 19.22 | 115,746 | +0.05(+0.27%) |
Mar 30, 2004 | 19.04 | 19.17 | 18.98 | 19.17 | 73,628 | +0.14(+0.76%) |
Mar 29, 2004 | 18.90 | 19.06 | 18.86 | 19.02 | 77,060 | +0.08(+0.41%) |
Mar 26, 2004 | 18.93 | 18.98 | 18.87 | 18.95 | 82,676 | -0.13(-0.67%) |
Mar 25, 2004 | 19.02 | 19.07 | 18.97 | 19.07 | 102,955 | +0.12(+0.66%) |
Mar 24, 2004 | 18.96 | 19.05 | 18.91 | 18.95 | 188,127 | -0.06(-0.32%) |
Mar 23, 2004 | 19.02 | 19.07 | 18.96 | 19.01 | 192,807 | -0.04(-0.22%) |
Mar 22, 2004 | 19.14 | 19.18 | 18.94 | 19.05 | 157,864 | -0.16(-0.83%) |
Mar 19, 2004 | 19.23 | 19.39 | 19.21 | 19.21 | 90,163 | -0.05(-0.28%) |
Mar 18, 2004 | 19.41 | 19.41 | 19.18 | 19.27 | 142,265 | -0.16(-0.83%) |
Mar 17, 2004 | 19.20 | 19.43 | 19.18 | 19.43 | 127,602 | +0.31(+1.61%) |
Mar 16, 2004 | 19.02 | 19.16 | 18.99 | 19.12 | 106,699 | +0.14(+0.76%) |
Mar 15, 2004 | 19.06 | 19.10 | 18.93 | 18.98 | 102,643 | -0.08(-0.44%) |
Mar 12, 2004 | 18.88 | 19.06 | 18.88 | 19.06 | 529,439 | +0.11(+0.59%) |
Mar 11, 2004 | 19.18 | 19.24 | 18.93 | 18.95 | 593,396 | -0.22(-1.15%) |
Mar 10, 2004 | 19.41 | 19.41 | 19.17 | 19.17 | 182,823 | -0.22(-1.16%) |
Mar 09, 2004 | 19.41 | 19.41 | 19.30 | 19.39 | 60,213 | +0.00(+0.00%) |
Mar 08, 2004 | 19.49 | 19.51 | 19.39 | 19.39 | 209,654 | -0.08(-0.41%) |
Mar 05, 2004 | 19.31 | 19.48 | 19.31 | 19.47 | 340,064 | +0.18(+0.95%) |
Mar 04, 2004 | 19.30 | 19.34 | 19.25 | 19.29 | 56,157 | +0.04(+0.18%) |
Mar 03, 2004 | 19.28 | 19.34 | 19.14 | 19.25 | 63,645 | -0.03(-0.13%) |
Mar 02, 2004 | 19.30 | 19.40 | 19.24 | 19.28 | 70,820 | -0.06(-0.30%) |