Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.01 | 17.06 | 16.82 | 16.83 | 122,790 | -0.18(-1.07%) |
May 27, 2004 | 16.83 | 17.09 | 16.80 | 17.01 | 158,655 | +0.24(+1.44%) |
May 26, 2004 | 16.81 | 16.93 | 16.46 | 16.77 | 387,013 | -0.11(-0.63%) |
May 25, 2004 | 16.09 | 16.93 | 16.00 | 16.87 | 288,740 | +0.75(+4.65%) |
May 24, 2004 | 15.81 | 16.17 | 15.81 | 16.12 | 202,422 | +0.39(+2.49%) |
May 21, 2004 | 15.43 | 15.83 | 15.40 | 15.73 | 287,727 | +0.30(+1.92%) |
May 20, 2004 | 15.46 | 15.55 | 15.17 | 15.43 | 290,361 | +0.00(+0.02%) |
May 19, 2004 | 15.47 | 15.67 | 15.35 | 15.43 | 363,509 | -0.04(-0.27%) |
May 18, 2004 | 15.53 | 15.55 | 15.25 | 15.47 | 336,154 | +0.09(+0.61%) |
May 17, 2004 | 15.60 | 15.74 | 15.31 | 15.38 | 347,906 | -0.22(-1.39%) |
May 14, 2004 | 15.51 | 15.87 | 15.30 | 15.60 | 230,384 | +0.15(+0.94%) |
May 13, 2004 | 15.40 | 15.64 | 15.13 | 15.45 | 290,361 | -0.02(-0.13%) |
May 12, 2004 | 15.13 | 15.52 | 14.67 | 15.47 | 445,369 | +0.28(+1.87%) |
May 11, 2004 | 14.98 | 15.28 | 14.96 | 15.19 | 291,779 | +0.23(+1.57%) |
May 10, 2004 | 14.93 | 15.30 | 14.54 | 14.95 | 515,680 | -0.42(-2.73%) |
May 07, 2004 | 16.78 | 16.83 | 15.15 | 15.37 | 699,461 | -1.53(-9.05%) |
May 06, 2004 | 17.14 | 17.37 | 16.78 | 16.90 | 329,670 | -0.33(-1.90%) |
May 05, 2004 | 16.95 | 17.31 | 16.95 | 17.23 | 385,189 | +0.33(+1.94%) |
May 04, 2004 | 16.68 | 17.21 | 16.50 | 16.90 | 402,210 | +0.22(+1.32%) |
May 03, 2004 | 16.74 | 16.82 | 16.57 | 16.68 | 243,352 | -0.06(-0.35%) |
Apr 30, 2004 | 16.61 | 16.93 | 16.55 | 16.74 | 283,674 | +0.15(+0.89%) |
Apr 29, 2004 | 16.83 | 17.05 | 16.40 | 16.59 | 285,903 | -0.22(-1.32%) |
Apr 28, 2004 | 17.34 | 17.36 | 16.81 | 16.82 | 316,500 | -0.52(-2.99%) |
Apr 27, 2004 | 17.22 | 17.58 | 17.15 | 17.34 | 641,105 | +0.16(+0.93%) |
Apr 26, 2004 | 17.03 | 17.34 | 17.01 | 17.17 | 337,775 | +0.15(+0.87%) |
Apr 23, 2004 | 17.20 | 17.20 | 16.96 | 17.03 | 380,326 | -0.22(-1.29%) |
Apr 22, 2004 | 16.71 | 17.27 | 16.59 | 17.25 | 704,121 | +0.72(+4.33%) |
Apr 21, 2004 | 16.41 | 16.78 | 16.21 | 16.53 | 475,763 | +0.29(+1.78%) |
Apr 20, 2004 | 16.72 | 16.78 | 16.23 | 16.24 | 322,781 | -0.47(-2.83%) |
Apr 19, 2004 | 16.78 | 16.78 | 16.56 | 16.72 | 132,921 | -0.06(-0.37%) |
Apr 16, 2004 | 16.73 | 16.85 | 16.70 | 16.78 | 423,283 | +0.18(+1.07%) |
Apr 15, 2004 | 16.99 | 17.04 | 16.45 | 16.60 | 446,585 | -0.24(-1.41%) |
Apr 14, 2004 | 17.02 | 17.02 | 16.68 | 16.84 | 511,019 | -0.19(-1.09%) |
Apr 13, 2004 | 17.78 | 17.78 | 16.90 | 17.02 | 466,442 | -0.76(-4.25%) |
Apr 12, 2004 | 17.73 | 17.84 | 17.62 | 17.78 | 378,300 | +0.04(+0.25%) |
Apr 08, 2004 | 17.88 | 18.01 | 17.72 | 17.73 | 374,045 | -0.06(-0.32%) |
Apr 07, 2004 | 17.75 | 17.87 | 17.57 | 17.79 | 292,792 | +0.04(+0.21%) |
Apr 06, 2004 | 17.62 | 17.83 | 17.62 | 17.75 | 411,936 | +0.14(+0.81%) |
Apr 05, 2004 | 17.72 | 17.85 | 17.38 | 17.61 | 553,165 | -0.16(-0.87%) |
Apr 02, 2004 | 18.24 | 18.24 | 17.74 | 17.77 | 307,179 | -0.53(-2.90%) |
Apr 01, 2004 | 18.38 | 18.43 | 18.14 | 18.30 | 244,770 | -0.02(-0.13%) |
Mar 31, 2004 | 18.45 | 18.70 | 18.32 | 18.32 | 224,710 | -0.13(-0.68%) |
Mar 30, 2004 | 18.10 | 18.45 | 17.99 | 18.45 | 209,108 | +0.33(+1.84%) |
Mar 29, 2004 | 18.24 | 18.35 | 17.99 | 18.11 | 216,808 | -0.12(-0.66%) |
Mar 26, 2004 | 17.83 | 18.32 | 17.82 | 18.24 | 143,458 | +0.42(+2.35%) |
Mar 25, 2004 | 17.83 | 18.06 | 17.76 | 17.82 | 252,470 | +0.02(+0.14%) |
Mar 24, 2004 | 17.78 | 17.85 | 17.64 | 17.79 | 423,080 | +0.09(+0.50%) |
Mar 23, 2004 | 18.08 | 18.11 | 17.59 | 17.70 | 280,838 | -0.31(-1.73%) |
Mar 22, 2004 | 18.35 | 18.35 | 18.01 | 18.01 | 229,168 | -0.40(-2.17%) |
Mar 19, 2004 | 18.34 | 18.54 | 18.21 | 18.41 | 186,820 | +0.08(+0.43%) |
Mar 18, 2004 | 18.30 | 18.43 | 18.12 | 18.33 | 194,114 | -0.02(-0.13%) |
Mar 17, 2004 | 18.37 | 18.68 | 18.16 | 18.36 | 438,074 | -0.00(-0.03%) |
Mar 16, 2004 | 18.33 | 18.38 | 18.00 | 18.36 | 220,050 | +0.10(+0.54%) |
Mar 15, 2004 | 18.52 | 18.68 | 18.14 | 18.27 | 235,044 | -0.37(-1.96%) |
Mar 12, 2004 | 18.42 | 18.63 | 18.14 | 18.63 | 185,807 | +0.23(+1.26%) |
Mar 11, 2004 | 18.28 | 18.80 | 17.99 | 18.40 | 228,763 | +0.11(+0.59%) |
Mar 10, 2004 | 18.63 | 19.08 | 18.28 | 18.29 | 229,979 | -0.31(-1.68%) |
Mar 09, 2004 | 19.17 | 19.17 | 18.48 | 18.60 | 246,797 | -0.45(-2.34%) |
Mar 08, 2004 | 19.34 | 19.60 | 18.85 | 19.05 | 243,149 | -0.28(-1.47%) |
Mar 05, 2004 | 19.02 | 19.65 | 18.98 | 19.33 | 150,145 | +0.32(+1.67%) |
Mar 04, 2004 | 18.66 | 19.14 | 18.65 | 19.02 | 185,604 | +0.30(+1.61%) |
Mar 03, 2004 | 19.05 | 19.05 | 18.61 | 18.71 | 283,269 | -0.38(-2.02%) |
Mar 02, 2004 | 19.05 | 19.30 | 18.90 | 19.10 | 258,954 | +0.02(+0.12%) |