Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.73 | 16.80 | 16.66 | 16.66 | 966,703 | -0.07(-0.43%) |
May 27, 2004 | 16.68 | 16.75 | 16.57 | 16.73 | 1,689,051 | +0.12(+0.75%) |
May 26, 2004 | 16.57 | 16.68 | 16.52 | 16.61 | 1,350,077 | -0.06(-0.35%) |
May 25, 2004 | 16.36 | 16.73 | 16.35 | 16.67 | 3,404,743 | +0.26(+1.59%) |
May 24, 2004 | 17.14 | 17.20 | 16.41 | 16.41 | 5,486,508 | -0.84(-4.85%) |
May 21, 2004 | 17.62 | 17.62 | 17.22 | 17.24 | 1,962,190 | -0.16(-0.94%) |
May 20, 2004 | 17.29 | 17.47 | 17.16 | 17.41 | 1,097,301 | +0.12(+0.68%) |
May 19, 2004 | 17.67 | 17.67 | 17.27 | 17.29 | 908,523 | -0.24(-1.38%) |
May 18, 2004 | 17.54 | 17.75 | 17.44 | 17.53 | 809,617 | +0.06(+0.34%) |
May 17, 2004 | 17.46 | 17.63 | 17.43 | 17.47 | 758,327 | -0.16(-0.93%) |
May 14, 2004 | 17.45 | 17.74 | 17.40 | 17.64 | 777,159 | +0.16(+0.90%) |
May 13, 2004 | 17.41 | 17.55 | 17.35 | 17.48 | 758,174 | +0.00(+0.00%) |
May 12, 2004 | 17.64 | 17.64 | 17.31 | 17.48 | 1,151,807 | -0.20(-1.11%) |
May 11, 2004 | 17.67 | 17.80 | 17.60 | 17.67 | 1,377,177 | -0.01(-0.04%) |
May 10, 2004 | 17.64 | 17.77 | 17.57 | 17.68 | 1,622,297 | -0.05(-0.26%) |
May 07, 2004 | 17.96 | 17.97 | 17.71 | 17.73 | 1,944,583 | -0.37(-2.02%) |
May 06, 2004 | 18.05 | 18.14 | 17.84 | 18.09 | 1,310,270 | -0.07(-0.36%) |
May 05, 2004 | 18.21 | 18.25 | 18.09 | 18.16 | 1,592,136 | -0.13(-0.71%) |
May 04, 2004 | 18.19 | 18.37 | 18.04 | 18.29 | 1,196,513 | -0.01(-0.07%) |
May 03, 2004 | 18.05 | 18.30 | 17.96 | 18.30 | 1,455,107 | +0.25(+1.41%) |
Apr 30, 2004 | 18.09 | 18.21 | 17.99 | 18.05 | 1,403,358 | -0.05(-0.25%) |
Apr 29, 2004 | 18.01 | 18.22 | 18.01 | 18.09 | 1,118,123 | +0.08(+0.47%) |
Apr 28, 2004 | 17.94 | 18.08 | 17.87 | 18.01 | 1,864,662 | +0.07(+0.36%) |
Apr 27, 2004 | 18.06 | 18.22 | 17.87 | 17.94 | 1,538,243 | -0.02(-0.11%) |
Apr 26, 2004 | 17.96 | 18.02 | 17.80 | 17.96 | 1,068,824 | -0.02(-0.11%) |
Apr 23, 2004 | 17.84 | 18.00 | 17.76 | 17.98 | 1,459,394 | +0.02(+0.11%) |
Apr 22, 2004 | 17.44 | 17.98 | 17.39 | 17.96 | 1,390,191 | +0.52(+3.00%) |
Apr 21, 2004 | 17.18 | 17.54 | 17.08 | 17.44 | 1,351,455 | +0.26(+1.52%) |
Apr 20, 2004 | 17.58 | 17.60 | 17.14 | 17.18 | 1,484,962 | -0.39(-2.19%) |
Apr 19, 2004 | 17.46 | 17.59 | 17.33 | 17.56 | 704,128 | +0.03(+0.19%) |
Apr 16, 2004 | 17.75 | 17.84 | 17.45 | 17.53 | 1,520,483 | -0.21(-1.18%) |
Apr 15, 2004 | 17.75 | 17.75 | 17.51 | 17.74 | 901,940 | +0.07(+0.37%) |
Apr 14, 2004 | 17.44 | 17.67 | 17.43 | 17.67 | 1,493,230 | +0.16(+0.93%) |
Apr 13, 2004 | 17.65 | 17.72 | 17.45 | 17.51 | 856,008 | -0.14(-0.81%) |
Apr 12, 2004 | 17.71 | 17.72 | 17.64 | 17.65 | 529,283 | +0.00(+0.00%) |
Apr 08, 2004 | 17.88 | 17.89 | 17.60 | 17.65 | 763,686 | -0.12(-0.66%) |
Apr 07, 2004 | 17.77 | 17.83 | 17.67 | 17.77 | 653,451 | -0.10(-0.55%) |
Apr 06, 2004 | 17.70 | 17.91 | 17.65 | 17.87 | 976,961 | +0.18(+1.03%) |
Apr 05, 2004 | 17.41 | 17.69 | 17.34 | 17.69 | 995,333 | +0.18(+1.04%) |
Apr 02, 2004 | 17.62 | 17.77 | 17.38 | 17.50 | 1,504,101 | -0.10(-0.59%) |
Apr 01, 2004 | 17.86 | 17.86 | 17.58 | 17.61 | 1,361,407 | -0.20(-1.14%) |
Mar 31, 2004 | 17.80 | 17.84 | 17.58 | 17.81 | 1,300,624 | -0.06(-0.33%) |
Mar 30, 2004 | 17.86 | 17.88 | 17.71 | 17.87 | 862,745 | +0.06(+0.33%) |
Mar 29, 2004 | 17.65 | 18.03 | 17.65 | 17.81 | 1,200,188 | +0.14(+0.81%) |
Mar 26, 2004 | 17.75 | 17.75 | 17.58 | 17.67 | 792,929 | -0.07(-0.37%) |
Mar 25, 2004 | 17.53 | 17.73 | 17.38 | 17.73 | 1,157,471 | +0.27(+1.53%) |
Mar 24, 2004 | 17.55 | 17.60 | 17.31 | 17.47 | 1,028,404 | -0.08(-0.48%) |
Mar 23, 2004 | 17.41 | 17.73 | 17.31 | 17.55 | 1,049,839 | +0.12(+0.71%) |
Mar 22, 2004 | 17.64 | 17.64 | 17.25 | 17.43 | 1,015,390 | -0.20(-1.15%) |
Mar 19, 2004 | 17.67 | 17.77 | 17.58 | 17.63 | 1,216,723 | -0.06(-0.33%) |
Mar 18, 2004 | 17.75 | 17.75 | 17.52 | 17.69 | 1,226,062 | -0.14(-0.81%) |
Mar 17, 2004 | 17.60 | 17.85 | 17.57 | 17.83 | 902,705 | +0.27(+1.52%) |
Mar 16, 2004 | 17.62 | 17.71 | 17.43 | 17.56 | 1,209,068 | -0.09(-0.48%) |
Mar 15, 2004 | 17.97 | 18.04 | 17.58 | 17.65 | 1,263,420 | -0.35(-1.92%) |
Mar 12, 2004 | 18.06 | 18.12 | 17.88 | 17.99 | 1,073,876 | -0.12(-0.65%) |
Mar 11, 2004 | 18.24 | 18.42 | 18.08 | 18.11 | 1,560,443 | -0.12(-0.65%) |
Mar 10, 2004 | 18.21 | 18.31 | 18.05 | 18.23 | 1,937,387 | +0.01(+0.07%) |
Mar 09, 2004 | 18.24 | 18.33 | 18.11 | 18.22 | 1,393,865 | -0.12(-0.64%) |
Mar 08, 2004 | 18.38 | 18.44 | 18.26 | 18.33 | 954,301 | -0.04(-0.21%) |
Mar 05, 2004 | 18.36 | 18.48 | 18.24 | 18.37 | 1,077,245 | +0.02(+0.11%) |
Mar 04, 2004 | 18.49 | 18.50 | 18.22 | 18.35 | 800,737 | -0.22(-1.16%) |
Mar 03, 2004 | 18.40 | 18.63 | 18.29 | 18.57 | 1,049,686 | +0.07(+0.35%) |
Mar 02, 2004 | 18.71 | 18.75 | 18.50 | 18.50 | 1,785,660 | -0.18(-0.94%) |