Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.69 | 17.84 | 17.66 | 17.81 | 4,010,048 | +0.09(+0.51%) |
May 27, 2004 | 17.93 | 17.97 | 17.63 | 17.72 | 5,437,711 | -0.25(-1.40%) |
May 26, 2004 | 18.17 | 18.19 | 17.92 | 17.97 | 3,593,125 | -0.15(-0.83%) |
May 25, 2004 | 17.81 | 18.13 | 17.81 | 18.12 | 3,813,780 | +0.30(+1.68%) |
May 24, 2004 | 17.42 | 17.86 | 17.41 | 17.82 | 4,819,007 | +0.40(+2.27%) |
May 21, 2004 | 17.63 | 17.65 | 17.37 | 17.43 | 2,678,933 | -0.08(-0.48%) |
May 20, 2004 | 17.57 | 17.65 | 17.48 | 17.51 | 2,203,213 | -0.02(-0.10%) |
May 19, 2004 | 17.63 | 17.78 | 17.49 | 17.53 | 5,036,322 | -0.08(-0.44%) |
May 18, 2004 | 17.87 | 17.96 | 17.54 | 17.61 | 3,163,173 | -0.26(-1.47%) |
May 17, 2004 | 17.84 | 18.02 | 17.83 | 17.87 | 2,887,061 | +0.00(+0.00%) |
May 14, 2004 | 17.72 | 18.04 | 17.66 | 17.87 | 2,601,428 | +0.21(+1.19%) |
May 13, 2004 | 17.66 | 17.84 | 17.63 | 17.66 | 2,620,805 | -0.05(-0.27%) |
May 12, 2004 | 17.53 | 17.78 | 17.48 | 17.71 | 5,432,032 | +0.11(+0.61%) |
May 11, 2004 | 17.45 | 17.63 | 17.42 | 17.60 | 1,670,867 | +0.30(+1.73%) |
May 10, 2004 | 17.67 | 17.67 | 17.15 | 17.30 | 3,148,473 | -0.51(-2.89%) |
May 07, 2004 | 18.29 | 18.29 | 17.82 | 17.82 | 1,111,795 | -0.44(-2.43%) |
May 06, 2004 | 18.44 | 18.44 | 18.09 | 18.26 | 1,082,564 | -0.09(-0.49%) |
May 05, 2004 | 18.14 | 18.38 | 17.96 | 18.35 | 1,150,882 | +0.06(+0.33%) |
May 04, 2004 | 18.44 | 18.44 | 18.17 | 18.29 | 1,512,516 | +0.01(+0.07%) |
May 03, 2004 | 17.92 | 18.31 | 17.84 | 18.28 | 3,740,952 | +0.41(+2.31%) |
Apr 30, 2004 | 17.90 | 18.04 | 17.84 | 17.86 | 2,091,632 | +0.07(+0.37%) |
Apr 29, 2004 | 18.26 | 18.28 | 17.68 | 17.80 | 1,783,784 | -0.44(-2.40%) |
Apr 28, 2004 | 18.47 | 18.50 | 18.20 | 18.24 | 2,283,057 | -0.26(-1.42%) |
Apr 27, 2004 | 18.26 | 18.58 | 18.23 | 18.50 | 4,261,272 | +0.38(+2.08%) |
Apr 26, 2004 | 18.14 | 18.26 | 18.05 | 18.12 | 1,843,750 | +0.10(+0.56%) |
Apr 23, 2004 | 18.20 | 18.20 | 17.95 | 18.02 | 2,216,242 | -0.14(-0.79%) |
Apr 22, 2004 | 17.84 | 18.16 | 17.75 | 18.16 | 767,533 | +0.35(+1.98%) |
Apr 21, 2004 | 17.75 | 17.87 | 17.65 | 17.81 | 2,243,302 | -0.06(-0.33%) |
Apr 20, 2004 | 18.22 | 18.22 | 17.85 | 17.87 | 1,151,884 | -0.37(-2.03%) |
Apr 19, 2004 | 18.29 | 18.36 | 18.16 | 18.24 | 1,635,288 | -0.04(-0.23%) |
Apr 16, 2004 | 18.23 | 18.28 | 18.11 | 18.28 | 1,223,042 | +0.14(+0.79%) |
Apr 15, 2004 | 17.90 | 18.16 | 17.90 | 18.14 | 1,560,289 | +0.24(+1.34%) |
Apr 14, 2004 | 17.81 | 17.95 | 17.71 | 17.90 | 2,410,004 | +0.04(+0.20%) |
Apr 13, 2004 | 18.11 | 18.17 | 17.84 | 17.86 | 2,102,657 | -0.16(-0.86%) |
Apr 12, 2004 | 17.83 | 18.11 | 17.83 | 18.02 | 2,140,073 | +0.34(+1.90%) |
Apr 08, 2004 | 17.69 | 17.81 | 17.63 | 17.68 | 1,940,631 | +0.16(+0.89%) |
Apr 07, 2004 | 17.51 | 17.63 | 17.36 | 17.53 | 2,348,869 | +0.00(+0.00%) |
Apr 06, 2004 | 17.53 | 17.62 | 17.46 | 17.53 | 988,856 | +0.00(+0.00%) |
Apr 05, 2004 | 17.39 | 17.57 | 17.39 | 17.53 | 904,503 | +0.09(+0.51%) |
Apr 02, 2004 | 17.36 | 17.46 | 17.33 | 17.44 | 1,937,792 | +0.08(+0.45%) |
Apr 01, 2004 | 17.59 | 17.66 | 17.31 | 17.36 | 5,536,429 | -0.20(-1.16%) |
Mar 31, 2004 | 17.43 | 17.64 | 17.36 | 17.57 | 3,475,364 | +0.16(+0.93%) |
Mar 30, 2004 | 17.15 | 17.48 | 17.09 | 17.40 | 1,362,016 | +0.31(+1.82%) |
Mar 29, 2004 | 17.12 | 17.26 | 17.06 | 17.09 | 2,355,885 | +0.09(+0.53%) |
Mar 26, 2004 | 16.85 | 17.15 | 16.85 | 17.00 | 1,294,534 | +0.19(+1.14%) |
Mar 25, 2004 | 16.97 | 16.97 | 16.77 | 16.81 | 1,695,254 | -0.07(-0.39%) |
Mar 24, 2004 | 17.21 | 17.31 | 16.82 | 16.88 | 1,690,076 | -0.37(-2.12%) |
Mar 23, 2004 | 17.42 | 17.45 | 17.10 | 17.24 | 2,008,949 | -0.12(-0.69%) |
Mar 22, 2004 | 17.53 | 17.53 | 17.33 | 17.36 | 1,634,954 | -0.17(-0.96%) |
Mar 19, 2004 | 17.90 | 17.90 | 17.53 | 17.53 | 975,828 | -0.44(-2.46%) |
Mar 18, 2004 | 17.84 | 18.00 | 17.76 | 17.97 | 869,425 | +0.18(+1.01%) |
Mar 17, 2004 | 17.72 | 17.89 | 17.62 | 17.79 | 2,649,368 | +0.25(+1.40%) |
Mar 16, 2004 | 17.63 | 17.63 | 17.42 | 17.55 | 979,669 | -0.01(-0.03%) |
Mar 15, 2004 | 17.60 | 17.71 | 17.51 | 17.55 | 1,455,557 | +0.04(+0.20%) |
Mar 12, 2004 | 17.39 | 17.55 | 17.33 | 17.52 | 909,013 | +0.25(+1.46%) |
Mar 11, 2004 | 17.48 | 17.59 | 17.23 | 17.27 | 2,662,898 | -0.40(-2.24%) |
Mar 10, 2004 | 17.96 | 17.98 | 17.61 | 17.66 | 804,114 | -0.31(-1.73%) |
Mar 09, 2004 | 18.03 | 18.08 | 17.88 | 17.97 | 1,494,643 | -0.12(-0.66%) |
Mar 08, 2004 | 18.10 | 18.25 | 18.05 | 18.09 | 944,258 | +0.08(+0.43%) |
Mar 05, 2004 | 17.90 | 18.12 | 17.84 | 18.01 | 1,443,029 | +0.16(+0.87%) |
Mar 04, 2004 | 17.96 | 17.97 | 17.80 | 17.86 | 1,074,880 | -0.05(-0.30%) |
Mar 03, 2004 | 17.93 | 17.97 | 17.73 | 17.91 | 1,103,444 | -0.02(-0.13%) |
Mar 02, 2004 | 17.81 | 18.14 | 17.65 | 17.94 | 2,095,975 | -0.16(-0.86%) |