Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.14 | 18.17 | 17.97 | 18.01 | 22,284 | -0.20(-1.08%) |
May 27, 2004 | 18.06 | 18.27 | 17.94 | 18.21 | 100,143 | +0.44(+2.50%) |
May 26, 2004 | 17.69 | 18.00 | 17.69 | 17.77 | 42,151 | -0.07(-0.42%) |
May 25, 2004 | 17.72 | 17.95 | 17.51 | 17.84 | 69,805 | +0.33(+1.89%) |
May 24, 2004 | 17.60 | 17.80 | 17.49 | 17.51 | 16,108 | -0.26(-1.47%) |
May 21, 2004 | 17.83 | 17.84 | 17.65 | 17.77 | 36,513 | -0.02(-0.10%) |
May 20, 2004 | 17.90 | 17.90 | 17.57 | 17.79 | 20,673 | -0.12(-0.67%) |
May 19, 2004 | 18.03 | 18.27 | 17.79 | 17.91 | 95,042 | -0.06(-0.31%) |
May 18, 2004 | 17.69 | 17.99 | 17.69 | 17.96 | 17,182 | +0.18(+1.03%) |
May 17, 2004 | 17.70 | 18.16 | 17.64 | 17.78 | 65,241 | -0.25(-1.36%) |
May 14, 2004 | 17.95 | 18.11 | 17.69 | 18.03 | 20,136 | +0.15(+0.83%) |
May 13, 2004 | 17.73 | 17.97 | 17.71 | 17.88 | 44,836 | +0.00(+0.00%) |
May 12, 2004 | 17.96 | 17.98 | 17.58 | 17.88 | 109,272 | +0.18(+1.01%) |
May 11, 2004 | 17.93 | 17.93 | 17.70 | 17.70 | 22,015 | -0.13(-0.75%) |
May 10, 2004 | 18.08 | 18.12 | 17.69 | 17.83 | 122,696 | -0.23(-1.28%) |
May 07, 2004 | 18.36 | 18.36 | 18.03 | 18.06 | 40,272 | -0.06(-0.33%) |
May 06, 2004 | 18.40 | 18.40 | 18.08 | 18.12 | 37,855 | -0.36(-1.93%) |
May 05, 2004 | 18.33 | 18.54 | 18.17 | 18.48 | 64,704 | +0.30(+1.66%) |
May 04, 2004 | 18.31 | 18.33 | 18.08 | 18.18 | 76,785 | -0.09(-0.47%) |
May 03, 2004 | 18.15 | 18.27 | 17.94 | 18.27 | 51,011 | +0.15(+0.82%) |
Apr 30, 2004 | 17.94 | 18.19 | 17.92 | 18.12 | 24,431 | +0.07(+0.39%) |
Apr 29, 2004 | 18.07 | 18.18 | 17.69 | 18.05 | 52,890 | +0.16(+0.92%) |
Apr 28, 2004 | 18.11 | 18.11 | 17.85 | 17.88 | 44,568 | -0.41(-2.26%) |
Apr 27, 2004 | 18.07 | 18.33 | 18.07 | 18.30 | 20,673 | +0.04(+0.22%) |
Apr 26, 2004 | 18.32 | 18.37 | 18.08 | 18.25 | 26,311 | -0.04(-0.20%) |
Apr 23, 2004 | 18.24 | 18.32 | 18.06 | 18.29 | 85,377 | -0.02(-0.10%) |
Apr 22, 2004 | 17.90 | 18.31 | 17.90 | 18.31 | 111,957 | +0.20(+1.11%) |
Apr 21, 2004 | 18.05 | 18.18 | 17.89 | 18.11 | 44,031 | +0.09(+0.52%) |
Apr 20, 2004 | 18.24 | 18.24 | 17.96 | 18.02 | 28,459 | -0.31(-1.67%) |
Apr 19, 2004 | 18.34 | 18.34 | 18.15 | 18.32 | 137,194 | +0.07(+0.41%) |
Apr 16, 2004 | 18.15 | 18.32 | 18.07 | 18.25 | 36,513 | +0.25(+1.37%) |
Apr 15, 2004 | 17.72 | 18.15 | 17.72 | 18.00 | 88,330 | +0.28(+1.58%) |
Apr 14, 2004 | 17.67 | 17.85 | 17.58 | 17.72 | 61,482 | +0.03(+0.19%) |
Apr 13, 2004 | 17.93 | 17.93 | 17.55 | 17.69 | 41,077 | -0.25(-1.41%) |
Apr 12, 2004 | 17.86 | 17.94 | 17.69 | 17.94 | 28,459 | +0.12(+0.67%) |
Apr 08, 2004 | 18.03 | 18.05 | 17.67 | 17.82 | 47,789 | -0.12(-0.66%) |
Apr 07, 2004 | 17.95 | 17.97 | 17.79 | 17.94 | 44,836 | -0.01(-0.06%) |
Apr 06, 2004 | 17.94 | 17.95 | 17.74 | 17.95 | 40,809 | -0.01(-0.04%) |
Apr 05, 2004 | 17.80 | 17.96 | 17.61 | 17.96 | 22,015 | +0.20(+1.11%) |
Apr 02, 2004 | 17.80 | 17.82 | 17.57 | 17.76 | 29,533 | +0.11(+0.61%) |
Apr 01, 2004 | 17.52 | 17.71 | 17.49 | 17.65 | 27,116 | +0.19(+1.07%) |
Mar 31, 2004 | 17.32 | 17.58 | 17.32 | 17.47 | 69,268 | +0.00(+0.02%) |
Mar 30, 2004 | 17.47 | 17.47 | 17.29 | 17.46 | 32,217 | +0.15(+0.86%) |
Mar 29, 2004 | 17.18 | 17.50 | 17.18 | 17.32 | 23,357 | +0.18(+1.04%) |
Mar 26, 2004 | 17.29 | 17.32 | 17.09 | 17.14 | 17,182 | -0.11(-0.63%) |
Mar 25, 2004 | 17.21 | 17.30 | 17.06 | 17.25 | 103,902 | +0.12(+0.67%) |
Mar 24, 2004 | 17.23 | 17.26 | 17.04 | 17.13 | 47,521 | -0.13(-0.78%) |
Mar 23, 2004 | 17.30 | 17.31 | 17.08 | 17.26 | 39,198 | +0.02(+0.13%) |
Mar 22, 2004 | 17.38 | 17.38 | 17.04 | 17.24 | 74,906 | -0.08(-0.45%) |
Mar 19, 2004 | 17.36 | 17.53 | 17.25 | 17.32 | 64,435 | -0.19(-1.06%) |
Mar 18, 2004 | 17.60 | 17.64 | 17.39 | 17.51 | 48,058 | -0.10(-0.57%) |
Mar 17, 2004 | 17.62 | 17.64 | 17.37 | 17.61 | 26,848 | +0.14(+0.81%) |
Mar 16, 2004 | 17.56 | 17.64 | 17.32 | 17.46 | 108,466 | +0.14(+0.82%) |
Mar 15, 2004 | 17.41 | 17.61 | 17.32 | 17.32 | 60,408 | -0.12(-0.68%) |
Mar 12, 2004 | 17.62 | 17.62 | 17.42 | 17.44 | 76,248 | -0.11(-0.62%) |
Mar 11, 2004 | 17.56 | 17.82 | 17.36 | 17.55 | 208,879 | -0.43(-2.40%) |
Mar 10, 2004 | 18.19 | 18.19 | 17.88 | 17.98 | 66,046 | -0.19(-1.07%) |
Mar 09, 2004 | 18.38 | 18.38 | 18.18 | 18.18 | 40,540 | -0.20(-1.09%) |
Mar 08, 2004 | 18.55 | 18.55 | 18.34 | 18.38 | 65,778 | -0.03(-0.14%) |
Mar 05, 2004 | 18.31 | 18.43 | 18.25 | 18.40 | 74,101 | +0.19(+1.02%) |
Mar 04, 2004 | 18.06 | 18.30 | 18.05 | 18.22 | 33,560 | +0.00(+0.00%) |
Mar 03, 2004 | 18.07 | 18.24 | 17.93 | 18.22 | 133,167 | +0.04(+0.20%) |
Mar 02, 2004 | 18.30 | 18.31 | 18.03 | 18.18 | 108,466 | -0.16(-0.89%) |