Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.25 | 17.45 | 17.15 | 17.25 | 117,819 | +0.20(+1.17%) |
May 27, 2004 | 17.05 | 17.15 | 16.85 | 17.05 | 148,931 | +0.06(+0.35%) |
May 26, 2004 | 16.99 | 17.05 | 16.60 | 16.99 | 131,789 | +0.38(+2.29%) |
May 25, 2004 | 16.61 | 16.80 | 16.50 | 16.61 | 229,223 | +0.00(+0.00%) |
May 24, 2004 | 16.61 | 16.80 | 16.50 | 16.61 | 229,223 | +0.21(+1.28%) |
May 21, 2004 | 16.40 | 16.65 | 16.35 | 16.40 | 127,049 | +0.15(+0.92%) |
May 20, 2004 | 16.25 | 16.50 | 16.25 | 16.25 | 88,907 | -0.10(-0.61%) |
May 19, 2004 | 16.35 | 16.75 | 16.35 | 16.35 | 117,184 | +0.15(+0.93%) |
May 18, 2004 | 15.95 | 16.30 | 15.95 | 16.20 | 111,741 | +0.25(+1.57%) |
May 17, 2004 | 15.75 | 16.35 | 15.60 | 15.95 | 100,354 | +0.20(+1.27%) |
May 14, 2004 | 15.65 | 16.00 | 15.68 | 15.75 | 116,531 | -0.15(-0.94%) |
May 13, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
May 12, 2004 | 16.00 | 16.14 | 15.75 | 15.90 | 107,189 | -0.10(-0.62%) |
May 11, 2004 | 15.60 | 16.05 | 15.65 | 16.00 | 115,168 | +0.40(+2.56%) |
May 10, 2004 | 16.00 | 15.95 | 15.30 | 15.60 | 47,078 | -0.40(-2.50%) |
May 07, 2004 | 16.65 | 16.64 | 16.00 | 16.00 | 157,670 | -0.65(-3.90%) |
May 06, 2004 | 17.40 | 16.90 | 16.65 | 16.65 | 204,346 | -0.75(-4.31%) |
May 05, 2004 | 17.00 | 17.40 | 17.00 | 17.40 | 222,010 | +0.40(+2.35%) |
May 04, 2004 | 16.85 | 17.20 | 16.95 | 17.00 | 245,024 | +0.15(+0.89%) |
May 03, 2004 | 16.75 | 17.00 | 16.65 | 16.85 | 150,006 | +0.10(+0.60%) |
Apr 30, 2004 | 16.65 | 16.80 | 16.42 | 16.75 | 297,623 | -0.25(-1.47%) |
Apr 29, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 17.40 | 17.10 | 16.85 | 17.00 | 67,650 | -0.40(-2.30%) |
Apr 27, 2004 | 17.30 | 17.55 | 17.30 | 17.40 | 88,497 | +0.10(+0.58%) |
Apr 26, 2004 | 17.65 | 17.75 | 17.30 | 17.30 | 262,996 | -0.35(-1.98%) |
Apr 23, 2004 | 17.45 | 17.76 | 17.40 | 17.65 | 409,953 | +0.20(+1.15%) |
Apr 22, 2004 | 17.45 | 17.60 | 17.10 | 17.45 | 69,694 | +0.00(+0.00%) |
Apr 21, 2004 | 17.43 | 17.50 | 17.20 | 17.45 | 60,833 | +0.02(+0.11%) |
Apr 20, 2004 | 17.55 | 17.70 | 17.40 | 17.43 | 121,139 | -0.12(-0.68%) |
Apr 19, 2004 | 17.45 | 17.58 | 15.50 | 17.55 | 96,298 | +0.10(+0.57%) |
Apr 16, 2004 | 17.10 | 17.60 | 17.23 | 17.45 | 178,489 | +0.35(+2.05%) |
Apr 15, 2004 | 17.15 | 17.35 | 16.95 | 17.10 | 253,821 | -0.05(-0.29%) |
Apr 14, 2004 | 17.75 | 17.30 | 17.05 | 17.15 | 951,762 | -0.60(-3.38%) |
Apr 13, 2004 | 17.90 | 17.80 | 17.44 | 17.75 | 193,177 | -0.15(-0.84%) |
Apr 12, 2004 | 17.75 | 17.95 | 17.70 | 17.90 | 79,854 | +0.15(+0.85%) |
Apr 08, 2004 | 17.70 | 17.90 | 17.63 | 17.75 | 101,036 | +0.05(+0.28%) |
Apr 07, 2004 | 17.70 | 17.90 | 17.65 | 17.70 | 154,094 | +0.00(+0.00%) |
Apr 06, 2004 | 17.80 | 17.85 | 17.55 | 17.70 | 204,102 | -0.10(-0.56%) |
Apr 05, 2004 | 17.80 | 17.80 | 12.59 | 17.80 | 139,613 | +0.30(+1.71%) |
Apr 02, 2004 | 17.55 | 17.80 | 17.50 | 17.50 | 185,963 | -0.05(-0.28%) |
Apr 01, 2004 | 17.05 | 17.70 | 14.65 | 17.55 | 138,629 | +0.50(+2.93%) |
Mar 31, 2004 | 17.00 | 17.25 | 16.95 | 17.05 | 120,382 | +0.05(+0.29%) |
Mar 30, 2004 | 17.02 | 17.10 | 16.80 | 17.00 | 155,168 | -0.02(-0.12%) |
Mar 29, 2004 | 16.60 | 17.10 | 16.90 | 17.02 | 91,464 | +0.42(+2.53%) |
Mar 26, 2004 | 16.62 | 16.75 | 16.55 | 16.60 | 134,089 | -0.02(-0.12%) |
Mar 25, 2004 | 16.20 | 16.75 | 16.50 | 16.62 | 209,035 | +0.42(+2.59%) |
Mar 24, 2004 | 16.55 | 16.50 | 16.19 | 16.20 | 199,885 | -0.35(-2.11%) |
Mar 23, 2004 | 16.75 | 16.80 | 16.47 | 16.55 | 212,531 | -0.20(-1.19%) |
Mar 22, 2004 | 17.10 | 16.90 | 16.55 | 16.75 | 199,731 | -0.35(-2.05%) |
Mar 19, 2004 | 17.35 | 17.20 | 16.95 | 17.10 | 119,759 | -0.25(-1.44%) |
Mar 18, 2004 | 17.35 | 17.35 | 17.05 | 17.35 | 94,572 | +0.00(+0.00%) |
Mar 17, 2004 | 17.00 | 17.40 | 17.00 | 17.35 | 140,662 | +0.35(+2.06%) |
Mar 16, 2004 | 16.65 | 17.25 | 16.90 | 17.00 | 129,815 | +0.35(+2.10%) |
Mar 15, 2004 | 17.20 | 17.10 | 16.60 | 16.65 | 162,249 | -0.25(-1.48%) |
Mar 12, 2004 | 16.90 | 17.20 | 16.85 | 16.90 | 89,193 | +0.00(+0.00%) |
Mar 11, 2004 | 17.35 | 17.20 | 16.85 | 16.90 | 89,193 | -0.45(-2.59%) |
Mar 10, 2004 | 17.40 | 17.65 | 17.35 | 17.35 | 115,727 | -0.05(-0.29%) |
Mar 09, 2004 | 18.05 | 17.75 | 17.40 | 17.40 | 91,937 | -0.65(-3.60%) |
Mar 08, 2004 | 18.00 | 18.10 | 17.90 | 18.05 | 89,676 | +0.17(+0.95%) |
Mar 05, 2004 | 17.88 | 17.95 | 17.30 | 17.88 | 177,303 | +0.00(+0.00%) |
Mar 04, 2004 | 17.38 | 17.95 | 17.30 | 17.88 | 177,303 | +0.50(+2.88%) |
Mar 03, 2004 | 17.60 | 17.55 | 17.10 | 17.38 | 194,826 | -0.22(-1.25%) |
Mar 02, 2004 | 17.75 | 17.80 | 17.40 | 17.60 | 165,412 | -0.15(-0.85%) |