Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.22 | 16.34 | 16.20 | 16.34 | 348,167 | +0.08(+0.50%) |
May 27, 2004 | 16.18 | 16.33 | 16.13 | 16.26 | 1,174,741 | +0.10(+0.60%) |
May 26, 2004 | 16.17 | 16.22 | 16.04 | 16.16 | 414,643 | -0.03(-0.20%) |
May 25, 2004 | 15.81 | 16.20 | 15.78 | 16.19 | 342,740 | +0.30(+1.89%) |
May 24, 2004 | 16.05 | 16.05 | 15.84 | 15.89 | 270,591 | +0.02(+0.15%) |
May 21, 2004 | 15.92 | 15.94 | 15.77 | 15.87 | 221,628 | +0.05(+0.31%) |
May 20, 2004 | 15.80 | 15.91 | 15.72 | 15.82 | 186,601 | -0.01(-0.05%) |
May 19, 2004 | 15.89 | 16.12 | 15.82 | 15.83 | 540,442 | +0.07(+0.46%) |
May 18, 2004 | 15.79 | 15.84 | 15.73 | 15.75 | 408,970 | +0.15(+0.99%) |
May 17, 2004 | 15.59 | 15.71 | 15.47 | 15.60 | 832,740 | -0.17(-1.08%) |
May 14, 2004 | 16.04 | 16.04 | 15.75 | 15.77 | 829,780 | -0.22(-1.37%) |
May 13, 2004 | 15.88 | 16.11 | 15.87 | 15.99 | 459,413 | +0.00(+0.00%) |
May 12, 2004 | 16.03 | 16.03 | 15.62 | 15.99 | 502,456 | -0.05(-0.30%) |
May 11, 2004 | 15.94 | 16.08 | 15.94 | 16.04 | 470,389 | +0.21(+1.33%) |
May 10, 2004 | 15.74 | 15.89 | 15.70 | 15.83 | 524,532 | -0.06(-0.41%) |
May 07, 2004 | 15.92 | 16.15 | 15.89 | 15.89 | 514,912 | -0.08(-0.51%) |
May 06, 2004 | 15.90 | 16.01 | 15.78 | 15.97 | 586,322 | -0.07(-0.45%) |
May 05, 2004 | 15.99 | 16.12 | 15.91 | 16.05 | 905,383 | +0.08(+0.51%) |
May 04, 2004 | 15.88 | 16.14 | 15.82 | 15.96 | 738,761 | +0.15(+0.97%) |
May 03, 2004 | 15.83 | 15.99 | 15.69 | 15.81 | 477,296 | +0.09(+0.57%) |
Apr 30, 2004 | 16.02 | 16.10 | 15.72 | 15.72 | 646,755 | -0.33(-2.07%) |
Apr 29, 2004 | 16.25 | 16.35 | 15.90 | 16.05 | 582,128 | -0.24(-1.49%) |
Apr 28, 2004 | 16.52 | 16.52 | 16.26 | 16.30 | 910,686 | -0.28(-1.71%) |
Apr 27, 2004 | 16.65 | 16.78 | 16.54 | 16.58 | 330,530 | -0.05(-0.29%) |
Apr 26, 2004 | 16.81 | 16.87 | 16.60 | 16.63 | 262,944 | -0.20(-1.20%) |
Apr 23, 2004 | 16.78 | 16.86 | 16.67 | 16.83 | 622,705 | +0.22(+1.32%) |
Apr 22, 2004 | 16.20 | 16.69 | 16.20 | 16.61 | 968,405 | +0.25(+1.54%) |
Apr 21, 2004 | 16.23 | 16.36 | 16.16 | 16.36 | 646,508 | +0.24(+1.51%) |
Apr 20, 2004 | 16.56 | 16.61 | 16.12 | 16.12 | 320,047 | -0.36(-2.17%) |
Apr 19, 2004 | 16.27 | 16.48 | 16.25 | 16.48 | 322,390 | +0.19(+1.14%) |
Apr 16, 2004 | 16.33 | 16.39 | 16.20 | 16.29 | 380,357 | -0.15(-0.94%) |
Apr 15, 2004 | 16.62 | 16.71 | 16.29 | 16.44 | 866,286 | -0.19(-1.17%) |
Apr 14, 2004 | 16.60 | 16.74 | 16.53 | 16.64 | 326,214 | -0.02(-0.10%) |
Apr 13, 2004 | 16.91 | 16.93 | 16.63 | 16.65 | 618,388 | -0.21(-1.25%) |
Apr 12, 2004 | 16.89 | 16.91 | 16.82 | 16.86 | 332,257 | +0.04(+0.24%) |
Apr 08, 2004 | 17.03 | 17.03 | 16.73 | 16.82 | 422,660 | +0.03(+0.19%) |
Apr 07, 2004 | 16.91 | 16.91 | 16.65 | 16.79 | 883,306 | -0.11(-0.62%) |
Apr 06, 2004 | 16.82 | 16.99 | 16.82 | 16.90 | 319,430 | -0.18(-1.04%) |
Apr 05, 2004 | 16.90 | 17.11 | 16.90 | 17.08 | 546,239 | +0.15(+0.86%) |
Apr 02, 2004 | 16.95 | 16.95 | 16.74 | 16.93 | 1,824,085 | +0.41(+2.50%) |
Apr 01, 2004 | 16.44 | 16.61 | 16.41 | 16.52 | 557,955 | +0.17(+1.04%) |
Mar 31, 2004 | 16.39 | 16.50 | 16.35 | 16.35 | 552,899 | -0.11(-0.64%) |
Mar 30, 2004 | 16.36 | 16.48 | 16.27 | 16.45 | 831,136 | +0.02(+0.15%) |
Mar 29, 2004 | 16.44 | 16.51 | 16.32 | 16.43 | 497,399 | +0.21(+1.30%) |
Mar 26, 2004 | 16.23 | 16.37 | 16.22 | 16.22 | 1,074,348 | -0.10(-0.60%) |
Mar 25, 2004 | 16.03 | 16.32 | 15.98 | 16.31 | 903,286 | +0.50(+3.18%) |
Mar 24, 2004 | 15.73 | 15.96 | 15.67 | 15.81 | 772,184 | +0.08(+0.51%) |
Mar 23, 2004 | 15.79 | 15.94 | 15.63 | 15.73 | 501,839 | -0.02(-0.15%) |
Mar 22, 2004 | 15.79 | 15.83 | 15.62 | 15.75 | 775,020 | -0.26(-1.62%) |
Mar 19, 2004 | 16.16 | 16.26 | 15.99 | 16.01 | 567,452 | -0.22(-1.35%) |
Mar 18, 2004 | 16.20 | 16.28 | 16.06 | 16.23 | 475,446 | -0.11(-0.65%) |
Mar 17, 2004 | 16.30 | 16.39 | 16.18 | 16.34 | 1,384,529 | +0.20(+1.26%) |
Mar 16, 2004 | 16.12 | 16.21 | 15.95 | 16.14 | 1,087,668 | +0.10(+0.61%) |
Mar 15, 2004 | 16.27 | 16.30 | 16.00 | 16.04 | 871,713 | -0.31(-1.88%) |
Mar 12, 2004 | 16.24 | 16.35 | 16.15 | 16.35 | 350,633 | +0.32(+1.97%) |
Mar 11, 2004 | 16.04 | 16.37 | 16.00 | 16.03 | 1,498,241 | -0.18(-1.10%) |
Mar 10, 2004 | 16.46 | 16.56 | 16.16 | 16.21 | 3,195,172 | -0.29(-1.77%) |
Mar 09, 2004 | 16.55 | 16.57 | 16.35 | 16.50 | 580,402 | +0.00(+0.00%) |
Mar 08, 2004 | 16.87 | 16.97 | 16.50 | 16.50 | 730,867 | -0.36(-2.16%) |
Mar 05, 2004 | 16.85 | 17.08 | 16.78 | 16.86 | 476,556 | -0.13(-0.76%) |
Mar 04, 2004 | 16.86 | 17.02 | 16.84 | 16.99 | 492,712 | +0.15(+0.87%) |
Mar 03, 2004 | 16.86 | 16.95 | 16.78 | 16.85 | 509,732 | -0.08(-0.48%) |
Mar 02, 2004 | 17.03 | 17.21 | 16.83 | 16.93 | 642,191 | -0.06(-0.38%) |