Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.91 | 18.94 | 18.66 | 18.82 | 164,316 | -0.16(-0.86%) |
May 27, 2004 | 18.91 | 19.28 | 18.82 | 18.98 | 310,556 | +0.12(+0.64%) |
May 26, 2004 | 18.90 | 19.12 | 18.73 | 18.86 | 234,287 | -0.03(-0.18%) |
May 25, 2004 | 18.38 | 18.95 | 18.23 | 18.90 | 197,552 | +0.55(+2.99%) |
May 24, 2004 | 18.30 | 18.61 | 18.08 | 18.35 | 146,356 | +0.09(+0.47%) |
May 21, 2004 | 18.26 | 18.53 | 18.13 | 18.26 | 109,505 | +0.10(+0.57%) |
May 20, 2004 | 18.44 | 18.44 | 17.93 | 18.16 | 342,626 | -0.27(-1.49%) |
May 19, 2004 | 18.71 | 18.95 | 18.44 | 18.44 | 300,410 | -0.27(-1.47%) |
May 18, 2004 | 18.44 | 18.78 | 18.40 | 18.71 | 213,412 | +0.41(+2.25%) |
May 17, 2004 | 18.78 | 18.78 | 18.13 | 18.30 | 144,374 | -0.56(-2.96%) |
May 14, 2004 | 18.74 | 19.25 | 18.69 | 18.86 | 266,240 | +0.17(+0.92%) |
May 13, 2004 | 18.73 | 18.93 | 18.53 | 18.68 | 294,579 | -0.04(-0.23%) |
May 12, 2004 | 19.25 | 19.25 | 18.17 | 18.73 | 705,194 | -0.74(-3.79%) |
May 11, 2004 | 19.35 | 19.68 | 19.30 | 19.47 | 288,515 | +0.14(+0.71%) |
May 10, 2004 | 19.77 | 20.02 | 19.08 | 19.33 | 467,291 | -0.45(-2.26%) |
May 07, 2004 | 20.75 | 20.91 | 19.77 | 19.77 | 388,107 | -1.16(-5.53%) |
May 06, 2004 | 21.16 | 21.16 | 20.49 | 20.93 | 219,126 | -0.23(-1.09%) |
May 05, 2004 | 21.35 | 21.42 | 21.05 | 21.16 | 270,555 | -0.09(-0.44%) |
May 04, 2004 | 21.27 | 21.52 | 21.12 | 21.26 | 263,908 | -0.08(-0.36%) |
May 03, 2004 | 21.27 | 21.51 | 21.21 | 21.33 | 331,897 | -0.02(-0.08%) |
Apr 30, 2004 | 21.69 | 21.75 | 21.27 | 21.35 | 285,949 | -0.24(-1.11%) |
Apr 29, 2004 | 21.99 | 22.26 | 21.43 | 21.59 | 400,702 | -0.45(-2.06%) |
Apr 28, 2004 | 22.38 | 22.38 | 21.95 | 22.05 | 496,563 | -0.33(-1.49%) |
Apr 27, 2004 | 21.22 | 22.60 | 21.15 | 22.38 | 1,741,586 | +1.90(+9.30%) |
Apr 26, 2004 | 20.71 | 20.79 | 20.38 | 20.48 | 191,488 | -0.16(-0.79%) |
Apr 23, 2004 | 21.09 | 21.09 | 20.15 | 20.64 | 329,098 | -0.50(-2.35%) |
Apr 22, 2004 | 20.46 | 21.14 | 20.46 | 21.14 | 298,894 | +0.75(+3.70%) |
Apr 21, 2004 | 20.11 | 20.52 | 20.01 | 20.38 | 187,989 | +0.30(+1.49%) |
Apr 20, 2004 | 19.89 | 20.29 | 19.89 | 20.08 | 379,944 | +0.37(+1.87%) |
Apr 19, 2004 | 20.21 | 20.21 | 19.65 | 19.71 | 748,459 | -0.49(-2.42%) |
Apr 16, 2004 | 20.45 | 20.58 | 20.20 | 20.20 | 513,706 | -0.25(-1.22%) |
Apr 15, 2004 | 20.59 | 20.78 | 20.28 | 20.45 | 471,956 | +0.08(+0.38%) |
Apr 14, 2004 | 20.79 | 21.27 | 20.35 | 20.37 | 347,990 | -0.74(-3.49%) |
Apr 13, 2004 | 21.61 | 21.74 | 21.01 | 21.11 | 219,243 | -0.43(-1.99%) |
Apr 12, 2004 | 21.61 | 21.64 | 21.49 | 21.54 | 78,717 | +0.08(+0.36%) |
Apr 08, 2004 | 22.04 | 22.04 | 21.45 | 21.46 | 131,079 | -0.36(-1.65%) |
Apr 07, 2004 | 21.81 | 22.07 | 21.62 | 21.82 | 187,523 | +0.22(+1.03%) |
Apr 06, 2004 | 21.57 | 21.69 | 21.53 | 21.60 | 140,059 | +0.03(+0.16%) |
Apr 05, 2004 | 21.44 | 21.65 | 21.35 | 21.57 | 218,193 | +0.17(+0.80%) |
Apr 02, 2004 | 21.65 | 21.68 | 21.23 | 21.39 | 216,444 | +0.21(+1.01%) |
Apr 01, 2004 | 21.85 | 21.87 | 21.07 | 21.18 | 366,183 | -0.30(-1.40%) |
Mar 31, 2004 | 21.01 | 21.57 | 20.90 | 21.48 | 299,127 | +0.42(+1.99%) |
Mar 30, 2004 | 20.73 | 21.07 | 20.49 | 21.06 | 152,420 | +0.33(+1.61%) |
Mar 29, 2004 | 20.37 | 20.88 | 20.34 | 20.73 | 225,540 | +0.38(+1.85%) |
Mar 26, 2004 | 20.23 | 20.44 | 20.09 | 20.35 | 215,978 | +0.13(+0.64%) |
Mar 25, 2004 | 19.81 | 20.36 | 19.81 | 20.22 | 215,744 | +0.39(+1.95%) |
Mar 24, 2004 | 19.75 | 19.89 | 19.64 | 19.83 | 129,680 | +0.07(+0.35%) |
Mar 23, 2004 | 19.72 | 19.94 | 19.57 | 19.77 | 195,220 | +0.16(+0.83%) |
Mar 22, 2004 | 20.07 | 20.07 | 19.40 | 19.60 | 190,905 | -0.63(-3.14%) |
Mar 19, 2004 | 20.58 | 20.58 | 20.02 | 20.24 | 160,117 | -0.24(-1.17%) |
Mar 18, 2004 | 20.62 | 20.66 | 20.11 | 20.48 | 174,695 | -0.19(-0.91%) |
Mar 17, 2004 | 20.45 | 21.18 | 20.37 | 20.67 | 164,432 | +0.33(+1.64%) |
Mar 16, 2004 | 20.62 | 20.69 | 20.09 | 20.33 | 217,377 | -0.27(-1.33%) |
Mar 15, 2004 | 20.88 | 20.91 | 20.54 | 20.61 | 197,319 | -0.19(-0.91%) |
Mar 12, 2004 | 20.54 | 20.94 | 20.54 | 20.79 | 209,564 | +0.37(+1.81%) |
Mar 11, 2004 | 20.79 | 21.06 | 20.31 | 20.43 | 185,190 | -0.53(-2.54%) |
Mar 10, 2004 | 21.31 | 21.31 | 20.90 | 20.96 | 187,289 | -0.27(-1.25%) |
Mar 09, 2004 | 21.78 | 21.85 | 21.19 | 21.22 | 199,418 | -0.45(-2.10%) |
Mar 08, 2004 | 21.65 | 21.78 | 21.57 | 21.68 | 211,080 | -0.15(-0.67%) |
Mar 05, 2004 | 21.31 | 21.99 | 21.31 | 21.82 | 175,044 | +0.39(+1.80%) |
Mar 04, 2004 | 21.31 | 21.44 | 21.22 | 21.44 | 157,318 | +0.00(+0.00%) |
Mar 03, 2004 | 21.05 | 21.70 | 21.05 | 21.44 | 260,643 | +0.34(+1.63%) |
Mar 02, 2004 | 21.01 | 21.39 | 21.00 | 21.09 | 243,266 | -0.14(-0.65%) |