Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.16 | 17.21 | 16.77 | 17.14 | 102,926 | +0.01(+0.04%) |
May 27, 2004 | 17.30 | 17.44 | 16.94 | 17.13 | 326,998 | -0.38(-2.15%) |
May 26, 2004 | 16.18 | 17.52 | 16.18 | 17.51 | 412,504 | +1.22(+7.48%) |
May 25, 2004 | 15.55 | 16.48 | 15.27 | 16.29 | 180,055 | +0.74(+4.79%) |
May 24, 2004 | 15.48 | 15.54 | 14.94 | 15.54 | 133,113 | +0.20(+1.27%) |
May 21, 2004 | 15.26 | 15.60 | 15.10 | 15.35 | 94,017 | +0.17(+1.09%) |
May 20, 2004 | 15.06 | 15.27 | 14.99 | 15.18 | 121,543 | +0.21(+1.41%) |
May 19, 2004 | 15.04 | 15.66 | 14.86 | 14.97 | 115,027 | +0.09(+0.61%) |
May 18, 2004 | 14.64 | 15.04 | 14.64 | 14.88 | 189,496 | +0.40(+2.75%) |
May 17, 2004 | 14.81 | 14.99 | 14.30 | 14.48 | 266,359 | -0.48(-3.22%) |
May 14, 2004 | 15.71 | 16.02 | 14.93 | 14.96 | 109,442 | -0.76(-4.83%) |
May 13, 2004 | 15.76 | 15.84 | 15.51 | 15.72 | 131,650 | +0.07(+0.43%) |
May 12, 2004 | 15.60 | 16.05 | 14.90 | 15.66 | 138,166 | -0.08(-0.48%) |
May 11, 2004 | 15.57 | 15.80 | 15.48 | 15.73 | 147,873 | +0.30(+1.95%) |
May 10, 2004 | 15.82 | 15.94 | 15.08 | 15.43 | 225,401 | -0.50(-3.16%) |
May 07, 2004 | 15.88 | 16.36 | 15.88 | 15.93 | 208,114 | -0.01(-0.05%) |
May 06, 2004 | 16.16 | 16.30 | 15.83 | 15.94 | 174,204 | -0.33(-2.03%) |
May 05, 2004 | 15.96 | 16.33 | 15.64 | 16.27 | 199,204 | +0.33(+2.08%) |
May 04, 2004 | 15.45 | 16.26 | 15.36 | 15.94 | 146,677 | +0.44(+2.86%) |
May 03, 2004 | 15.36 | 15.94 | 15.25 | 15.50 | 178,459 | +0.13(+0.83%) |
Apr 30, 2004 | 15.66 | 16.13 | 15.37 | 15.37 | 162,501 | -0.48(-3.04%) |
Apr 29, 2004 | 16.39 | 16.94 | 15.59 | 15.85 | 287,104 | -0.60(-3.66%) |
Apr 28, 2004 | 16.54 | 16.92 | 16.40 | 16.45 | 167,422 | -0.14(-0.86%) |
Apr 27, 2004 | 17.49 | 17.78 | 16.46 | 16.60 | 700,938 | -0.77(-4.46%) |
Apr 26, 2004 | 17.84 | 18.04 | 17.37 | 17.37 | 149,203 | -0.50(-2.82%) |
Apr 23, 2004 | 17.57 | 17.93 | 17.42 | 17.87 | 169,815 | +0.40(+2.28%) |
Apr 22, 2004 | 17.40 | 17.63 | 17.33 | 17.48 | 355,190 | +0.01(+0.04%) |
Apr 21, 2004 | 17.27 | 17.72 | 17.27 | 17.47 | 235,773 | +0.23(+1.35%) |
Apr 20, 2004 | 17.57 | 17.86 | 17.24 | 17.24 | 196,943 | -0.38(-2.13%) |
Apr 19, 2004 | 17.60 | 17.87 | 17.39 | 17.61 | 363,700 | -0.10(-0.55%) |
Apr 16, 2004 | 18.32 | 18.38 | 17.50 | 17.71 | 311,306 | -0.59(-3.21%) |
Apr 15, 2004 | 18.40 | 18.72 | 17.93 | 18.30 | 214,895 | -0.32(-1.70%) |
Apr 14, 2004 | 18.84 | 19.02 | 18.43 | 18.61 | 524,074 | -0.56(-2.90%) |
Apr 13, 2004 | 18.47 | 19.18 | 18.24 | 19.17 | 431,121 | +0.69(+3.74%) |
Apr 12, 2004 | 18.25 | 18.60 | 18.03 | 18.48 | 259,178 | +0.27(+1.49%) |
Apr 08, 2004 | 18.34 | 18.34 | 17.80 | 18.21 | 375,669 | +0.29(+1.64%) |
Apr 07, 2004 | 17.51 | 18.61 | 17.48 | 17.91 | 1,151,475 | -0.74(-3.95%) |
Apr 06, 2004 | 19.93 | 20.30 | 18.65 | 18.65 | 805,195 | -1.38(-6.87%) |
Apr 05, 2004 | 18.88 | 20.06 | 18.88 | 20.03 | 474,872 | +1.02(+5.38%) |
Apr 02, 2004 | 18.23 | 19.15 | 18.05 | 19.00 | 594,421 | +1.11(+6.22%) |
Apr 01, 2004 | 17.74 | 18.24 | 17.59 | 17.89 | 231,518 | +0.19(+1.06%) |
Mar 31, 2004 | 17.70 | 17.77 | 17.50 | 17.70 | 177,395 | +0.10(+0.56%) |
Mar 30, 2004 | 17.45 | 17.78 | 17.13 | 17.60 | 114,097 | +0.15(+0.86%) |
Mar 29, 2004 | 17.30 | 17.75 | 17.21 | 17.45 | 224,071 | +0.16(+0.91%) |
Mar 26, 2004 | 16.93 | 17.42 | 16.84 | 17.30 | 188,964 | +0.30(+1.77%) |
Mar 25, 2004 | 16.75 | 17.03 | 16.57 | 17.00 | 421,680 | +0.41(+2.45%) |
Mar 24, 2004 | 16.54 | 16.83 | 16.24 | 16.59 | 308,248 | +0.06(+0.36%) |
Mar 23, 2004 | 16.87 | 16.88 | 16.51 | 16.53 | 253,327 | -0.23(-1.39%) |
Mar 22, 2004 | 17.27 | 17.30 | 16.43 | 16.76 | 341,227 | -0.60(-3.46%) |
Mar 19, 2004 | 18.05 | 18.18 | 17.33 | 17.36 | 208,911 | -0.47(-2.61%) |
Mar 18, 2004 | 17.72 | 18.03 | 17.48 | 17.83 | 274,737 | -0.03(-0.17%) |
Mar 17, 2004 | 17.65 | 18.09 | 17.60 | 17.86 | 189,895 | +0.26(+1.45%) |
Mar 16, 2004 | 17.60 | 17.88 | 17.39 | 17.60 | 150,799 | +0.05(+0.30%) |
Mar 15, 2004 | 17.72 | 17.90 | 17.52 | 17.55 | 263,433 | -0.30(-1.68%) |
Mar 12, 2004 | 17.73 | 17.93 | 17.46 | 17.85 | 273,407 | +0.15(+0.85%) |
Mar 11, 2004 | 17.84 | 18.60 | 17.70 | 17.70 | 193,752 | -0.15(-0.84%) |
Mar 10, 2004 | 18.21 | 18.39 | 17.84 | 17.85 | 232,715 | -0.41(-2.22%) |
Mar 09, 2004 | 18.05 | 18.45 | 17.90 | 18.26 | 269,018 | +0.32(+1.80%) |
Mar 08, 2004 | 18.59 | 18.80 | 17.93 | 17.93 | 244,550 | -0.79(-4.22%) |
Mar 05, 2004 | 18.42 | 18.72 | 18.13 | 18.72 | 349,073 | +0.14(+0.77%) |
Mar 04, 2004 | 17.95 | 18.58 | 17.86 | 18.58 | 244,284 | +0.53(+2.92%) |
Mar 03, 2004 | 18.03 | 18.12 | 17.81 | 18.06 | 250,135 | +0.03(+0.17%) |
Mar 02, 2004 | 18.06 | 18.18 | 17.92 | 18.03 | 258,779 | -0.02(-0.13%) |