Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.10 | 17.10 | 16.99 | 17.01 | 1,007,738 | -0.18(-1.04%) |
May 27, 2004 | 17.08 | 17.22 | 17.02 | 17.19 | 794,022 | +0.46(+2.73%) |
May 26, 2004 | 16.66 | 16.75 | 16.53 | 16.73 | 620,476 | -0.02(-0.09%) |
May 25, 2004 | 16.52 | 16.75 | 16.43 | 16.75 | 5,159,977 | +0.38(+2.35%) |
May 24, 2004 | 16.38 | 16.42 | 16.28 | 16.36 | 289,373 | +0.03(+0.19%) |
May 21, 2004 | 16.37 | 16.41 | 16.18 | 16.33 | 271,239 | +0.06(+0.35%) |
May 20, 2004 | 16.41 | 16.45 | 16.13 | 16.28 | 175,691 | -0.17(-1.03%) |
May 19, 2004 | 16.52 | 16.68 | 16.44 | 16.45 | 248,424 | +0.13(+0.79%) |
May 18, 2004 | 16.29 | 16.40 | 16.28 | 16.32 | 705,104 | +0.07(+0.41%) |
May 17, 2004 | 16.41 | 16.45 | 16.21 | 16.25 | 318,818 | -0.05(-0.28%) |
May 14, 2004 | 16.25 | 16.34 | 16.17 | 16.30 | 276,308 | +0.22(+1.37%) |
May 13, 2004 | 16.09 | 16.17 | 16.00 | 16.08 | 193,435 | -0.11(-0.67%) |
May 12, 2004 | 16.15 | 16.23 | 15.97 | 16.18 | 316,868 | +0.12(+0.73%) |
May 11, 2004 | 16.03 | 16.07 | 15.94 | 16.07 | 217,810 | +0.02(+0.13%) |
May 10, 2004 | 16.13 | 16.15 | 15.94 | 16.05 | 272,409 | -0.35(-2.16%) |
May 07, 2004 | 16.36 | 16.46 | 16.30 | 16.40 | 4,371,414 | +0.12(+0.72%) |
May 06, 2004 | 16.20 | 16.35 | 16.15 | 16.28 | 7,491,736 | -0.03(-0.16%) |
May 05, 2004 | 16.23 | 16.36 | 16.20 | 16.31 | 666,105 | +0.37(+2.32%) |
May 04, 2004 | 16.00 | 16.01 | 15.85 | 15.94 | 770,038 | +0.04(+0.26%) |
May 03, 2004 | 15.92 | 15.99 | 15.69 | 15.90 | 786,417 | -0.05(-0.32%) |
Apr 30, 2004 | 16.10 | 16.16 | 15.82 | 15.95 | 1,342,740 | +0.31(+1.97%) |
Apr 29, 2004 | 15.40 | 15.76 | 15.40 | 15.64 | 1,979,791 | +0.58(+3.88%) |
Apr 28, 2004 | 15.23 | 15.25 | 14.98 | 15.06 | 1,925,193 | -0.65(-4.15%) |
Apr 27, 2004 | 15.79 | 15.84 | 15.70 | 15.71 | 951,579 | -0.08(-0.52%) |
Apr 26, 2004 | 15.90 | 16.02 | 15.76 | 15.79 | 3,161,661 | -1.05(-6.21%) |
Apr 23, 2004 | 17.26 | 17.26 | 16.82 | 16.84 | 630,031 | -0.27(-1.59%) |
Apr 22, 2004 | 16.86 | 17.23 | 16.83 | 17.11 | 1,480,407 | +0.46(+2.77%) |
Apr 21, 2004 | 16.48 | 16.68 | 16.43 | 16.65 | 1,030,942 | +0.26(+1.60%) |
Apr 20, 2004 | 16.49 | 16.67 | 16.39 | 16.39 | 473,254 | -0.36(-2.14%) |
Apr 19, 2004 | 16.62 | 16.87 | 16.55 | 16.74 | 351,382 | -0.02(-0.12%) |
Apr 16, 2004 | 16.56 | 16.79 | 16.54 | 16.76 | 392,721 | +0.07(+0.40%) |
Apr 15, 2004 | 16.59 | 16.76 | 16.51 | 16.70 | 428,210 | +0.19(+1.15%) |
Apr 14, 2004 | 16.29 | 16.63 | 16.26 | 16.51 | 378,876 | +0.02(+0.12%) |
Apr 13, 2004 | 16.63 | 16.64 | 16.42 | 16.49 | 147,026 | -0.21(-1.26%) |
Apr 12, 2004 | 16.85 | 16.95 | 16.62 | 16.70 | 91,453 | -0.05(-0.28%) |
Apr 08, 2004 | 16.75 | 16.77 | 16.64 | 16.74 | 109,782 | +0.12(+0.74%) |
Apr 07, 2004 | 16.88 | 16.90 | 16.47 | 16.62 | 349,237 | -0.10(-0.58%) |
Apr 06, 2004 | 16.82 | 16.82 | 16.59 | 16.72 | 144,881 | -0.23(-1.36%) |
Apr 05, 2004 | 16.89 | 17.05 | 16.80 | 16.95 | 176,861 | -0.14(-0.81%) |
Apr 02, 2004 | 16.91 | 17.10 | 16.84 | 17.09 | 708,809 | +0.12(+0.73%) |
Apr 01, 2004 | 16.85 | 17.00 | 16.81 | 16.96 | 755,023 | +0.21(+1.26%) |
Mar 31, 2004 | 16.72 | 16.92 | 16.67 | 16.75 | 186,025 | +0.19(+1.15%) |
Mar 30, 2004 | 16.59 | 16.72 | 16.54 | 16.56 | 166,331 | -0.16(-0.98%) |
Mar 29, 2004 | 16.72 | 16.92 | 16.62 | 16.73 | 239,649 | -0.05(-0.27%) |
Mar 26, 2004 | 16.70 | 16.85 | 16.53 | 16.77 | 796,167 | -0.12(-0.70%) |
Mar 25, 2004 | 16.66 | 17.07 | 16.60 | 16.89 | 866,366 | -0.06(-0.36%) |
Mar 24, 2004 | 16.92 | 17.03 | 16.63 | 16.95 | 449,075 | -0.48(-2.76%) |
Mar 23, 2004 | 17.55 | 17.74 | 17.33 | 17.44 | 338,707 | -0.01(-0.03%) |
Mar 22, 2004 | 17.51 | 17.56 | 17.24 | 17.44 | 342,022 | -0.02(-0.12%) |
Mar 19, 2004 | 17.63 | 17.79 | 17.46 | 17.46 | 487,099 | -0.12(-0.67%) |
Mar 18, 2004 | 17.51 | 17.64 | 17.42 | 17.58 | 215,080 | -0.01(-0.06%) |
Mar 17, 2004 | 17.46 | 17.64 | 17.41 | 17.59 | 228,145 | +0.06(+0.35%) |
Mar 16, 2004 | 17.49 | 17.56 | 17.38 | 17.53 | 226,975 | +0.01(+0.06%) |
Mar 15, 2004 | 17.72 | 17.77 | 17.28 | 17.52 | 506,403 | -0.63(-3.48%) |
Mar 12, 2004 | 17.83 | 18.21 | 17.76 | 18.15 | 1,177,384 | +0.74(+4.27%) |
Mar 11, 2004 | 17.53 | 17.59 | 17.39 | 17.41 | 630,031 | -0.23(-1.28%) |
Mar 10, 2004 | 17.74 | 18.00 | 17.61 | 17.63 | 1,943,717 | -0.08(-0.43%) |
Mar 09, 2004 | 17.83 | 18.09 | 17.67 | 17.71 | 321,548 | +0.24(+1.38%) |
Mar 08, 2004 | 17.55 | 17.66 | 17.44 | 17.47 | 90,283 | -0.19(-1.07%) |
Mar 05, 2004 | 17.43 | 17.86 | 17.43 | 17.66 | 155,606 | +0.35(+2.01%) |
Mar 04, 2004 | 17.22 | 17.40 | 17.16 | 17.31 | 137,472 | +0.07(+0.39%) |
Mar 03, 2004 | 17.09 | 17.36 | 17.02 | 17.24 | 3,405,600 | -0.24(-1.38%) |
Mar 02, 2004 | 17.58 | 17.69 | 17.37 | 17.48 | 187,780 | -0.26(-1.47%) |