Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.93 | 17.99 | 17.81 | 17.85 | 39,881 | -0.06(-0.31%) |
May 27, 2004 | 17.88 | 17.99 | 17.74 | 17.91 | 83,180 | +0.02(+0.13%) |
May 26, 2004 | 17.89 | 17.98 | 17.76 | 17.88 | 61,404 | -0.05(-0.26%) |
May 25, 2004 | 17.53 | 17.93 | 17.53 | 17.93 | 101,285 | +0.35(+1.98%) |
May 24, 2004 | 17.39 | 17.59 | 17.30 | 17.58 | 81,534 | +0.27(+1.55%) |
May 21, 2004 | 17.35 | 17.42 | 17.19 | 17.31 | 94,702 | +0.02(+0.14%) |
May 20, 2004 | 17.18 | 17.38 | 17.10 | 17.29 | 90,524 | +0.19(+1.11%) |
May 19, 2004 | 17.36 | 17.42 | 17.02 | 17.10 | 135,722 | -0.19(-1.10%) |
May 18, 2004 | 17.01 | 17.29 | 16.98 | 17.29 | 101,538 | +0.22(+1.30%) |
May 17, 2004 | 17.33 | 17.33 | 17.03 | 17.07 | 107,362 | -0.25(-1.46%) |
May 14, 2004 | 17.26 | 17.55 | 17.18 | 17.32 | 92,423 | +0.01(+0.05%) |
May 13, 2004 | 17.38 | 17.47 | 17.27 | 17.31 | 98,120 | -0.28(-1.57%) |
May 12, 2004 | 17.46 | 17.61 | 17.14 | 17.59 | 112,806 | +0.06(+0.31%) |
May 11, 2004 | 17.61 | 17.61 | 17.43 | 17.53 | 81,281 | +0.06(+0.32%) |
May 10, 2004 | 17.65 | 17.72 | 17.44 | 17.48 | 145,724 | -0.22(-1.25%) |
May 07, 2004 | 18.05 | 18.25 | 17.69 | 17.70 | 122,302 | -0.35(-1.93%) |
May 06, 2004 | 18.17 | 18.24 | 17.96 | 18.05 | 88,751 | -0.14(-0.78%) |
May 05, 2004 | 18.29 | 18.40 | 18.19 | 18.19 | 58,239 | -0.14(-0.78%) |
May 04, 2004 | 18.17 | 18.45 | 18.13 | 18.33 | 67,354 | +0.11(+0.61%) |
May 03, 2004 | 18.09 | 18.34 | 18.02 | 18.22 | 99,766 | +0.21(+1.18%) |
Apr 30, 2004 | 18.21 | 18.28 | 18.01 | 18.01 | 99,006 | -0.16(-0.87%) |
Apr 29, 2004 | 18.33 | 18.52 | 18.05 | 18.17 | 120,276 | +0.03(+0.17%) |
Apr 28, 2004 | 18.35 | 18.47 | 18.13 | 18.13 | 128,126 | -0.25(-1.37%) |
Apr 27, 2004 | 18.43 | 18.73 | 18.28 | 18.39 | 130,658 | -0.07(-0.39%) |
Apr 26, 2004 | 18.44 | 18.60 | 18.41 | 18.46 | 41,780 | -0.02(-0.09%) |
Apr 23, 2004 | 18.52 | 18.52 | 18.35 | 18.47 | 53,681 | -0.01(-0.04%) |
Apr 22, 2004 | 18.26 | 18.55 | 18.26 | 18.48 | 98,120 | +0.22(+1.21%) |
Apr 21, 2004 | 18.08 | 18.26 | 17.97 | 18.26 | 56,466 | +0.23(+1.27%) |
Apr 20, 2004 | 18.36 | 18.40 | 18.01 | 18.03 | 68,621 | -0.24(-1.34%) |
Apr 19, 2004 | 18.32 | 18.44 | 18.16 | 18.28 | 68,494 | -0.05(-0.26%) |
Apr 16, 2004 | 18.09 | 18.44 | 18.01 | 18.32 | 79,762 | +0.24(+1.31%) |
Apr 15, 2004 | 18.05 | 18.21 | 18.02 | 18.09 | 95,714 | -0.02(-0.13%) |
Apr 14, 2004 | 18.28 | 18.32 | 18.04 | 18.11 | 71,533 | -0.17(-0.95%) |
Apr 13, 2004 | 18.64 | 18.68 | 18.28 | 18.28 | 103,438 | -0.24(-1.32%) |
Apr 12, 2004 | 18.83 | 18.94 | 18.39 | 18.53 | 118,884 | -0.26(-1.39%) |
Apr 08, 2004 | 18.98 | 19.00 | 18.76 | 18.79 | 71,786 | -0.17(-0.92%) |
Apr 07, 2004 | 18.77 | 18.97 | 18.77 | 18.96 | 141,799 | +0.20(+1.05%) |
Apr 06, 2004 | 18.56 | 18.78 | 18.56 | 18.77 | 88,878 | +0.21(+1.11%) |
Apr 05, 2004 | 18.68 | 18.75 | 18.45 | 18.56 | 103,691 | -0.15(-0.80%) |
Apr 02, 2004 | 18.87 | 18.94 | 18.55 | 18.71 | 67,608 | +0.00(+0.00%) |
Apr 01, 2004 | 18.52 | 18.71 | 18.48 | 18.71 | 91,663 | +0.23(+1.24%) |
Mar 31, 2004 | 18.52 | 18.55 | 18.36 | 18.48 | 94,955 | +0.01(+0.04%) |
Mar 30, 2004 | 18.25 | 18.48 | 18.24 | 18.47 | 136,988 | +0.17(+0.91%) |
Mar 29, 2004 | 18.13 | 18.36 | 18.12 | 18.31 | 125,467 | +0.21(+1.13%) |
Mar 26, 2004 | 18.13 | 18.17 | 18.05 | 18.10 | 96,727 | +0.02(+0.13%) |
Mar 25, 2004 | 18.08 | 18.18 | 18.05 | 18.08 | 104,197 | -0.01(-0.04%) |
Mar 24, 2004 | 18.25 | 18.26 | 18.02 | 18.09 | 86,725 | -0.08(-0.43%) |
Mar 23, 2004 | 18.36 | 18.36 | 18.09 | 18.17 | 90,270 | -0.06(-0.30%) |
Mar 22, 2004 | 18.32 | 18.32 | 18.02 | 18.22 | 122,049 | -0.04(-0.22%) |
Mar 19, 2004 | 18.55 | 18.55 | 18.24 | 18.26 | 91,663 | -0.24(-1.32%) |
Mar 18, 2004 | 18.56 | 18.60 | 18.44 | 18.51 | 95,588 | -0.06(-0.34%) |
Mar 17, 2004 | 18.36 | 18.57 | 18.28 | 18.57 | 105,463 | +0.29(+1.60%) |
Mar 16, 2004 | 18.36 | 18.44 | 18.25 | 18.28 | 107,995 | -0.01(-0.04%) |
Mar 15, 2004 | 18.60 | 18.60 | 18.25 | 18.28 | 98,500 | -0.28(-1.49%) |
Mar 12, 2004 | 18.21 | 18.56 | 18.06 | 18.56 | 80,015 | +0.38(+2.09%) |
Mar 11, 2004 | 18.30 | 18.55 | 18.10 | 18.18 | 88,878 | -0.03(-0.17%) |
Mar 10, 2004 | 18.55 | 18.60 | 18.17 | 18.21 | 90,650 | -0.30(-1.62%) |
Mar 09, 2004 | 18.48 | 18.60 | 18.37 | 18.51 | 61,277 | +0.09(+0.47%) |
Mar 08, 2004 | 18.52 | 18.55 | 18.37 | 18.43 | 50,009 | -0.06(-0.30%) |
Mar 05, 2004 | 18.55 | 18.62 | 18.36 | 18.48 | 78,623 | -0.10(-0.55%) |
Mar 04, 2004 | 18.47 | 18.59 | 18.28 | 18.59 | 69,760 | +0.14(+0.77%) |
Mar 03, 2004 | 18.40 | 18.47 | 18.21 | 18.44 | 70,520 | +0.08(+0.43%) |
Mar 02, 2004 | 18.52 | 18.52 | 18.32 | 18.36 | 91,157 | -0.16(-0.85%) |