Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.45 | 17.12 | 16.45 | 17.12 | 135,472 | +0.39(+2.32%) |
May 27, 2004 | 16.93 | 16.94 | 16.41 | 16.73 | 156,067 | -0.25(-1.45%) |
May 26, 2004 | 16.40 | 17.02 | 16.39 | 16.97 | 221,463 | +0.54(+3.28%) |
May 25, 2004 | 16.41 | 16.56 | 16.28 | 16.44 | 386,356 | +0.03(+0.18%) |
May 24, 2004 | 16.38 | 16.64 | 16.27 | 16.41 | 351,987 | -0.19(-1.17%) |
May 21, 2004 | 16.32 | 16.60 | 16.16 | 16.60 | 236,173 | +0.43(+2.64%) |
May 20, 2004 | 16.26 | 16.38 | 16.11 | 16.17 | 242,860 | -0.10(-0.64%) |
May 19, 2004 | 16.88 | 16.90 | 16.19 | 16.28 | 203,007 | -0.36(-2.16%) |
May 18, 2004 | 16.64 | 16.77 | 16.31 | 16.64 | 66,866 | +0.26(+1.60%) |
May 17, 2004 | 16.88 | 16.88 | 16.27 | 16.38 | 82,513 | -0.19(-1.13%) |
May 14, 2004 | 16.90 | 16.91 | 16.41 | 16.56 | 72,349 | -0.19(-1.16%) |
May 13, 2004 | 16.74 | 17.12 | 16.58 | 16.76 | 120,360 | +0.13(+0.76%) |
May 12, 2004 | 16.97 | 16.97 | 16.08 | 16.63 | 202,740 | -0.57(-3.30%) |
May 11, 2004 | 16.71 | 17.21 | 16.45 | 17.20 | 102,841 | +0.62(+3.74%) |
May 10, 2004 | 16.86 | 16.97 | 16.42 | 16.58 | 191,239 | -0.40(-2.33%) |
May 07, 2004 | 17.54 | 17.57 | 16.86 | 16.97 | 152,590 | -0.68(-3.85%) |
May 06, 2004 | 17.42 | 17.98 | 17.35 | 17.65 | 140,554 | +0.19(+1.07%) |
May 05, 2004 | 17.53 | 18.02 | 17.42 | 17.47 | 132,663 | -0.10(-0.60%) |
May 04, 2004 | 17.16 | 17.99 | 17.16 | 17.57 | 118,086 | +0.04(+0.21%) |
May 03, 2004 | 17.72 | 17.84 | 17.14 | 17.53 | 253,024 | +0.11(+0.64%) |
Apr 30, 2004 | 17.83 | 17.85 | 17.15 | 17.42 | 198,728 | -0.10(-0.60%) |
Apr 29, 2004 | 17.72 | 18.13 | 17.47 | 17.53 | 197,658 | -0.24(-1.35%) |
Apr 28, 2004 | 17.90 | 18.08 | 17.62 | 17.77 | 119,557 | -0.29(-1.62%) |
Apr 27, 2004 | 17.76 | 18.45 | 17.76 | 18.06 | 269,206 | +0.26(+1.47%) |
Apr 26, 2004 | 18.51 | 18.76 | 17.77 | 17.80 | 366,831 | -0.96(-5.10%) |
Apr 23, 2004 | 19.08 | 19.08 | 17.98 | 18.75 | 207,554 | -0.28(-1.45%) |
Apr 22, 2004 | 18.99 | 19.08 | 18.66 | 19.03 | 168,504 | +0.11(+0.59%) |
Apr 21, 2004 | 18.91 | 19.03 | 18.63 | 18.92 | 108,993 | +0.03(+0.16%) |
Apr 20, 2004 | 19.80 | 19.87 | 18.86 | 18.89 | 195,518 | -0.88(-4.46%) |
Apr 19, 2004 | 19.14 | 19.82 | 18.84 | 19.77 | 213,439 | +0.73(+3.85%) |
Apr 16, 2004 | 19.11 | 19.35 | 19.02 | 19.04 | 180,139 | -0.25(-1.28%) |
Apr 15, 2004 | 20.01 | 20.14 | 19.07 | 19.28 | 247,006 | -0.99(-4.87%) |
Apr 14, 2004 | 20.66 | 20.82 | 19.90 | 20.27 | 220,660 | -0.44(-2.13%) |
Apr 13, 2004 | 21.49 | 21.67 | 20.48 | 20.71 | 327,513 | -0.97(-4.48%) |
Apr 12, 2004 | 21.36 | 21.68 | 21.36 | 21.68 | 128,785 | +0.26(+1.22%) |
Apr 08, 2004 | 21.24 | 21.60 | 21.24 | 21.42 | 264,257 | -0.01(-0.03%) |
Apr 07, 2004 | 20.59 | 21.43 | 20.59 | 21.43 | 362,552 | +0.77(+3.73%) |
Apr 06, 2004 | 20.89 | 20.89 | 20.63 | 20.66 | 82,246 | -0.23(-1.11%) |
Apr 05, 2004 | 20.65 | 20.96 | 20.53 | 20.89 | 102,038 | -0.07(-0.36%) |
Apr 02, 2004 | 20.99 | 21.16 | 20.64 | 20.97 | 121,029 | +0.13(+0.61%) |
Apr 01, 2004 | 20.64 | 21.03 | 20.64 | 20.84 | 156,869 | -0.10(-0.46%) |
Mar 31, 2004 | 20.47 | 20.94 | 20.33 | 20.94 | 266,932 | +0.46(+2.26%) |
Mar 30, 2004 | 19.94 | 20.53 | 19.94 | 20.47 | 93,613 | +0.52(+2.58%) |
Mar 29, 2004 | 19.89 | 20.36 | 19.82 | 19.96 | 130,524 | +0.00(+0.00%) |
Mar 26, 2004 | 20.06 | 20.19 | 19.84 | 19.96 | 83,048 | -0.14(-0.71%) |
Mar 25, 2004 | 19.46 | 20.26 | 19.46 | 20.10 | 165,428 | +0.53(+2.71%) |
Mar 24, 2004 | 19.45 | 19.66 | 19.40 | 19.57 | 75,292 | +0.12(+0.61%) |
Mar 23, 2004 | 19.44 | 19.55 | 19.33 | 19.45 | 169,975 | +0.08(+0.42%) |
Mar 22, 2004 | 19.70 | 19.70 | 19.25 | 19.37 | 231,359 | -0.34(-1.71%) |
Mar 19, 2004 | 20.27 | 20.27 | 19.62 | 19.70 | 184,552 | -0.34(-1.68%) |
Mar 18, 2004 | 20.11 | 20.32 | 19.84 | 20.04 | 102,841 | -0.17(-0.85%) |
Mar 17, 2004 | 19.58 | 20.34 | 19.52 | 20.21 | 180,540 | +0.78(+4.00%) |
Mar 16, 2004 | 19.60 | 19.85 | 19.41 | 19.43 | 209,427 | -0.02(-0.12%) |
Mar 15, 2004 | 20.14 | 20.22 | 19.29 | 19.46 | 197,123 | -0.81(-3.98%) |
Mar 12, 2004 | 20.06 | 20.26 | 19.95 | 20.26 | 179,738 | +0.24(+1.19%) |
Mar 11, 2004 | 19.95 | 20.12 | 19.85 | 20.02 | 232,964 | +0.05(+0.26%) |
Mar 10, 2004 | 19.89 | 20.10 | 19.89 | 19.97 | 148,043 | -0.04(-0.22%) |
Mar 09, 2004 | 20.17 | 20.30 | 19.83 | 20.02 | 200,600 | -0.18(-0.89%) |
Mar 08, 2004 | 20.36 | 20.43 | 20.10 | 20.20 | 164,358 | -0.16(-0.77%) |
Mar 05, 2004 | 20.26 | 20.46 | 20.08 | 20.35 | 80,908 | -0.04(-0.18%) |
Mar 04, 2004 | 20.39 | 20.39 | 20.11 | 20.39 | 153,793 | +0.00(+0.00%) |
Mar 03, 2004 | 20.08 | 20.53 | 20.04 | 20.39 | 150,584 | +0.20(+1.00%) |
Mar 02, 2004 | 20.19 | 20.31 | 19.92 | 20.19 | 209,025 | -0.07(-0.37%) |