Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.17 | 18.29 | 18.17 | 18.29 | 2,902 | +0.05(+0.25%) |
May 27, 2004 | 18.51 | 18.51 | 18.25 | 18.25 | 3,547 | -0.19(-1.01%) |
May 26, 2004 | 18.29 | 18.43 | 18.29 | 18.43 | 2,257 | +0.08(+0.42%) |
May 25, 2004 | 18.22 | 18.36 | 18.12 | 18.36 | 3,870 | +0.25(+1.37%) |
May 24, 2004 | 18.22 | 18.22 | 18.05 | 18.11 | 3,225 | -0.19(-1.02%) |
May 21, 2004 | 18.29 | 18.37 | 18.14 | 18.29 | 6,127 | +0.00(+0.00%) |
May 20, 2004 | 18.29 | 18.29 | 18.29 | 18.29 | 645 | -0.03(-0.17%) |
May 19, 2004 | 18.22 | 18.32 | 18.22 | 18.32 | 2,257 | +0.19(+1.03%) |
May 18, 2004 | 17.92 | 18.17 | 17.80 | 18.14 | 5,482 | +0.28(+1.56%) |
May 17, 2004 | 17.86 | 17.86 | 17.86 | 17.86 | 322 | +0.03(+0.17%) |
May 14, 2004 | 17.83 | 17.83 | 17.83 | 17.83 | 322 | +0.00(+0.00%) |
May 13, 2004 | 17.83 | 17.83 | 17.83 | 17.83 | 322 | +0.08(+0.44%) |
May 12, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
May 11, 2004 | 17.60 | 17.75 | 17.60 | 17.75 | 2,257 | +0.08(+0.44%) |
May 10, 2004 | 17.89 | 17.95 | 17.67 | 17.67 | 2,902 | -0.16(-0.87%) |
May 07, 2004 | 17.92 | 17.92 | 17.77 | 17.83 | 5,482 | -0.09(-0.52%) |
May 06, 2004 | 17.92 | 17.92 | 17.92 | 17.92 | 1,612 | +0.00(+0.00%) |
May 05, 2004 | 17.94 | 18.00 | 17.89 | 17.92 | 28,058 | +0.06(+0.35%) |
May 04, 2004 | 17.91 | 17.91 | 17.86 | 17.86 | 4,837 | +0.03(+0.17%) |
May 03, 2004 | 17.83 | 17.83 | 17.74 | 17.83 | 4,192 | +0.09(+0.52%) |
Apr 30, 2004 | 17.69 | 17.83 | 17.69 | 17.74 | 1,935 | +0.14(+0.79%) |
Apr 29, 2004 | 17.61 | 17.61 | 17.60 | 17.60 | 1,935 | +0.08(+0.44%) |
Apr 28, 2004 | 17.48 | 17.55 | 17.48 | 17.52 | 1,935 | -0.02(-0.09%) |
Apr 27, 2004 | 17.50 | 17.57 | 17.50 | 17.53 | 23,543 | +0.11(+0.62%) |
Apr 26, 2004 | 17.36 | 17.43 | 17.36 | 17.43 | 4,837 | +0.09(+0.54%) |
Apr 23, 2004 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 17.33 | 17.33 | 17.33 | 17.33 | 2,580 | +0.00(+0.00%) |
Apr 21, 2004 | 17.25 | 17.33 | 17.18 | 17.33 | 1,935 | +0.12(+0.72%) |
Apr 20, 2004 | 17.10 | 17.27 | 17.10 | 17.21 | 4,837 | +0.03(+0.18%) |
Apr 19, 2004 | 17.36 | 17.36 | 17.18 | 17.18 | 10,320 | -0.11(-0.63%) |
Apr 16, 2004 | 17.21 | 17.29 | 17.21 | 17.29 | 1,290 | +0.08(+0.45%) |
Apr 15, 2004 | 17.19 | 17.36 | 17.05 | 17.21 | 6,450 | -0.08(-0.45%) |
Apr 14, 2004 | 17.29 | 17.29 | 17.29 | 17.29 | 645 | +0.00(+0.00%) |
Apr 13, 2004 | 17.14 | 17.52 | 17.08 | 17.29 | 18,383 | +0.15(+0.89%) |
Apr 12, 2004 | 17.44 | 17.49 | 17.13 | 17.13 | 16,770 | -0.23(-1.32%) |
Apr 08, 2004 | 17.27 | 17.36 | 17.27 | 17.36 | 1,612 | +0.00(+0.00%) |
Apr 07, 2004 | 17.29 | 17.36 | 17.21 | 17.36 | 2,257 | +0.15(+0.90%) |
Apr 06, 2004 | 17.29 | 17.29 | 17.21 | 17.21 | 2,257 | -0.15(-0.89%) |
Apr 05, 2004 | 17.67 | 17.67 | 17.29 | 17.36 | 6,450 | -0.31(-1.75%) |
Apr 02, 2004 | 17.36 | 17.67 | 17.36 | 17.67 | 6,450 | +0.40(+2.33%) |
Apr 01, 2004 | 17.19 | 17.29 | 17.19 | 17.27 | 4,515 | +0.16(+0.91%) |
Mar 31, 2004 | 16.82 | 17.12 | 16.82 | 17.12 | 5,160 | +0.37(+2.22%) |
Mar 30, 2004 | 16.70 | 16.74 | 16.59 | 16.74 | 7,095 | +0.12(+0.75%) |
Mar 29, 2004 | 16.91 | 16.91 | 16.62 | 16.62 | 7,740 | -0.37(-2.19%) |
Mar 26, 2004 | 17.05 | 17.05 | 16.98 | 16.99 | 2,902 | -0.06(-0.36%) |
Mar 25, 2004 | 17.05 | 17.05 | 17.05 | 17.05 | 3,225 | +0.05(+0.27%) |
Mar 24, 2004 | 16.99 | 17.03 | 16.99 | 17.01 | 6,450 | +0.11(+0.64%) |
Mar 23, 2004 | 16.93 | 16.96 | 16.81 | 16.90 | 8,385 | +0.00(+0.00%) |
Mar 22, 2004 | 16.82 | 16.90 | 16.82 | 16.90 | 19,673 | +0.15(+0.91%) |
Mar 19, 2004 | 16.79 | 16.79 | 16.75 | 16.75 | 1,290 | +0.00(+0.02%) |
Mar 18, 2004 | 16.81 | 16.81 | 16.74 | 16.74 | 5,160 | -0.06(-0.37%) |
Mar 17, 2004 | 16.71 | 16.81 | 16.71 | 16.81 | 1,290 | +0.14(+0.84%) |
Mar 16, 2004 | 16.67 | 16.76 | 16.67 | 16.67 | 5,482 | -0.08(-0.46%) |
Mar 15, 2004 | 16.74 | 16.74 | 16.74 | 16.74 | 322 | -0.05(-0.28%) |
Mar 12, 2004 | 16.74 | 16.79 | 16.71 | 16.79 | 5,160 | -0.08(-0.46%) |
Mar 11, 2004 | 16.67 | 16.87 | 16.67 | 16.87 | 6,127 | +0.12(+0.74%) |
Mar 10, 2004 | 16.98 | 16.98 | 16.74 | 16.74 | 8,707 | -0.23(-1.37%) |
Mar 09, 2004 | 16.98 | 16.98 | 16.98 | 16.98 | 1,612 | +0.00(+0.00%) |
Mar 08, 2004 | 16.98 | 16.98 | 16.97 | 16.98 | 1,612 | -0.05(-0.27%) |
Mar 05, 2004 | 16.81 | 17.02 | 16.76 | 17.02 | 14,190 | +0.22(+1.29%) |
Mar 04, 2004 | 16.79 | 16.81 | 16.79 | 16.81 | 10,643 | +0.03(+0.17%) |
Mar 03, 2004 | 16.86 | 16.86 | 16.77 | 16.78 | 1,612 | -0.02(-0.11%) |
Mar 02, 2004 | 16.74 | 16.81 | 16.71 | 16.80 | 15,803 | -0.01(-0.06%) |