Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.47 | 17.47 | 17.35 | 17.35 | 57,941 | -0.14(-0.79%) |
May 27, 2004 | 17.40 | 17.60 | 17.40 | 17.49 | 123,187 | +0.01(+0.06%) |
May 26, 2004 | 17.42 | 17.56 | 17.42 | 17.48 | 38,952 | +0.01(+0.04%) |
May 25, 2004 | 17.41 | 17.48 | 17.37 | 17.47 | 76,444 | +0.03(+0.17%) |
May 24, 2004 | 17.37 | 17.48 | 17.25 | 17.44 | 40,169 | -0.01(-0.04%) |
May 21, 2004 | 17.42 | 17.48 | 17.36 | 17.45 | 28,970 | +0.08(+0.47%) |
May 20, 2004 | 17.40 | 17.40 | 17.26 | 17.37 | 12,903 | -0.02(-0.09%) |
May 19, 2004 | 17.31 | 17.47 | 17.07 | 17.38 | 82,287 | +0.13(+0.78%) |
May 18, 2004 | 17.36 | 17.36 | 17.17 | 17.25 | 19,719 | -0.01(-0.06%) |
May 17, 2004 | 17.45 | 17.45 | 17.26 | 17.26 | 8,520 | -0.22(-1.26%) |
May 14, 2004 | 17.48 | 17.48 | 17.30 | 17.48 | 27,510 | +0.11(+0.62%) |
May 13, 2004 | 17.28 | 17.49 | 17.28 | 17.37 | 40,656 | -0.01(-0.06%) |
May 12, 2004 | 17.34 | 17.38 | 17.17 | 17.38 | 19,719 | +0.07(+0.42%) |
May 11, 2004 | 17.14 | 17.33 | 17.14 | 17.31 | 5,355 | +0.12(+0.71%) |
May 10, 2004 | 17.68 | 17.79 | 17.15 | 17.19 | 21,910 | -0.23(-1.32%) |
May 07, 2004 | 18.07 | 18.07 | 17.42 | 17.42 | 9,981 | -0.29(-1.61%) |
May 06, 2004 | 17.80 | 17.85 | 17.64 | 17.70 | 14,120 | -0.13(-0.76%) |
May 05, 2004 | 17.48 | 17.91 | 17.48 | 17.84 | 25,562 | +0.12(+0.69%) |
May 04, 2004 | 17.97 | 17.97 | 17.59 | 17.72 | 32,379 | +0.01(+0.04%) |
May 03, 2004 | 17.74 | 17.74 | 17.63 | 17.71 | 36,031 | +0.21(+1.18%) |
Apr 30, 2004 | 18.07 | 18.07 | 17.43 | 17.50 | 51,612 | -0.16(-0.91%) |
Apr 29, 2004 | 18.07 | 18.07 | 17.48 | 17.66 | 43,578 | -0.07(-0.39%) |
Apr 28, 2004 | 17.88 | 17.88 | 17.68 | 17.73 | 34,813 | -0.14(-0.81%) |
Apr 27, 2004 | 17.91 | 17.91 | 17.85 | 17.88 | 74,009 | +0.06(+0.31%) |
Apr 26, 2004 | 17.77 | 17.94 | 17.75 | 17.82 | 23,614 | +0.20(+1.12%) |
Apr 23, 2004 | 17.70 | 17.74 | 17.59 | 17.62 | 46,986 | -0.16(-0.89%) |
Apr 22, 2004 | 17.74 | 17.87 | 17.49 | 17.78 | 18,259 | +0.11(+0.65%) |
Apr 21, 2004 | 17.36 | 17.67 | 17.31 | 17.67 | 42,117 | +0.27(+1.55%) |
Apr 20, 2004 | 17.27 | 17.65 | 17.22 | 17.40 | 32,866 | +0.17(+0.97%) |
Apr 19, 2004 | 17.59 | 17.59 | 17.17 | 17.23 | 77,905 | -0.09(-0.53%) |
Apr 16, 2004 | 17.28 | 17.58 | 17.09 | 17.32 | 49,907 | +0.11(+0.63%) |
Apr 15, 2004 | 17.70 | 17.70 | 17.16 | 17.21 | 56,724 | -0.28(-1.62%) |
Apr 14, 2004 | 17.86 | 17.88 | 17.42 | 17.49 | 69,384 | -0.27(-1.52%) |
Apr 13, 2004 | 18.15 | 18.15 | 17.75 | 17.76 | 90,564 | -0.11(-0.62%) |
Apr 12, 2004 | 17.87 | 17.99 | 17.76 | 17.88 | 84,965 | +0.10(+0.57%) |
Apr 08, 2004 | 17.83 | 17.95 | 17.75 | 17.77 | 23,858 | -0.03(-0.18%) |
Apr 07, 2004 | 17.81 | 17.81 | 17.66 | 17.81 | 61,593 | +0.01(+0.07%) |
Apr 06, 2004 | 17.84 | 17.84 | 17.69 | 17.79 | 42,117 | -0.02(-0.09%) |
Apr 05, 2004 | 17.27 | 17.84 | 17.11 | 17.81 | 90,321 | +0.39(+2.26%) |
Apr 02, 2004 | 17.41 | 17.46 | 17.32 | 17.42 | 30,188 | +0.05(+0.28%) |
Apr 01, 2004 | 17.26 | 17.40 | 17.15 | 17.37 | 77,905 | +0.05(+0.30%) |
Mar 31, 2004 | 17.11 | 17.36 | 17.11 | 17.31 | 49,664 | +0.24(+1.39%) |
Mar 30, 2004 | 17.16 | 17.26 | 16.97 | 17.08 | 36,274 | +0.02(+0.10%) |
Mar 29, 2004 | 17.03 | 17.08 | 16.97 | 17.06 | 14,850 | +0.03(+0.15%) |
Mar 26, 2004 | 17.03 | 17.15 | 16.90 | 17.03 | 9,007 | -0.02(-0.13%) |
Mar 25, 2004 | 17.02 | 17.28 | 17.01 | 17.06 | 26,779 | -0.03(-0.17%) |
Mar 24, 2004 | 17.33 | 17.37 | 17.07 | 17.09 | 13,633 | +0.01(+0.08%) |
Mar 23, 2004 | 17.19 | 17.19 | 16.84 | 17.07 | 24,832 | +0.00(+0.02%) |
Mar 22, 2004 | 17.11 | 17.15 | 16.99 | 17.07 | 32,379 | -0.15(-0.86%) |
Mar 19, 2004 | 17.19 | 17.31 | 17.17 | 17.22 | 9,981 | -0.07(-0.40%) |
Mar 18, 2004 | 17.04 | 17.45 | 17.04 | 17.29 | 19,963 | -0.06(-0.34%) |
Mar 17, 2004 | 17.09 | 17.39 | 16.99 | 17.35 | 33,109 | +0.26(+1.50%) |
Mar 16, 2004 | 17.35 | 17.43 | 16.99 | 17.09 | 33,353 | -0.16(-0.95%) |
Mar 15, 2004 | 17.60 | 17.71 | 17.25 | 17.25 | 37,004 | -0.39(-2.20%) |
Mar 12, 2004 | 17.12 | 17.64 | 17.12 | 17.64 | 47,229 | +0.27(+1.55%) |
Mar 11, 2004 | 17.58 | 17.69 | 17.12 | 17.37 | 78,148 | -0.31(-1.75%) |
Mar 10, 2004 | 17.63 | 17.84 | 17.58 | 17.68 | 29,944 | -0.03(-0.17%) |
Mar 09, 2004 | 17.72 | 17.84 | 17.67 | 17.71 | 15,094 | -0.13(-0.74%) |
Mar 08, 2004 | 17.88 | 17.88 | 17.74 | 17.84 | 32,379 | +0.00(+0.00%) |
Mar 05, 2004 | 17.65 | 17.98 | 17.65 | 17.84 | 77,905 | -0.04(-0.23%) |
Mar 04, 2004 | 17.81 | 18.01 | 17.68 | 17.88 | 29,457 | +0.14(+0.78%) |
Mar 03, 2004 | 17.91 | 18.07 | 17.74 | 17.74 | 19,963 | -0.25(-1.37%) |
Mar 02, 2004 | 17.97 | 18.07 | 17.76 | 17.99 | 154,836 | -0.05(-0.27%) |