Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.56 | 18.18 | 17.07 | 17.71 | 591,293 | +0.42(+2.44%) |
May 27, 2004 | 18.10 | 18.42 | 17.01 | 17.29 | 874,936 | -0.51(-2.84%) |
May 26, 2004 | 17.60 | 18.56 | 16.95 | 17.80 | 1,785,261 | +0.08(+0.48%) |
May 25, 2004 | 15.91 | 17.71 | 15.53 | 17.71 | 2,271,989 | +1.92(+12.14%) |
May 24, 2004 | 16.27 | 16.27 | 15.50 | 15.80 | 544,879 | +0.22(+1.45%) |
May 21, 2004 | 16.08 | 16.08 | 15.24 | 15.57 | 522,294 | +0.17(+1.13%) |
May 20, 2004 | 16.00 | 16.17 | 15.24 | 15.40 | 710,796 | -0.22(-1.44%) |
May 19, 2004 | 16.24 | 17.09 | 15.32 | 15.62 | 1,304,224 | +0.04(+0.29%) |
May 18, 2004 | 15.85 | 16.00 | 15.55 | 15.58 | 584,002 | +0.07(+0.47%) |
May 17, 2004 | 16.12 | 16.14 | 15.36 | 15.50 | 1,017,202 | -1.08(-6.51%) |
May 14, 2004 | 17.72 | 17.72 | 16.33 | 16.58 | 851,640 | -0.91(-5.18%) |
May 13, 2004 | 16.37 | 18.11 | 16.24 | 17.49 | 1,643,173 | +0.71(+4.26%) |
May 12, 2004 | 16.09 | 17.03 | 14.97 | 16.77 | 1,650,286 | +0.83(+5.22%) |
May 11, 2004 | 16.08 | 16.52 | 15.69 | 15.94 | 848,083 | +0.42(+2.72%) |
May 10, 2004 | 16.59 | 16.71 | 15.28 | 15.52 | 1,320,940 | -1.15(-6.91%) |
May 07, 2004 | 17.21 | 17.54 | 16.60 | 16.67 | 847,728 | -0.37(-2.15%) |
May 06, 2004 | 17.88 | 18.14 | 16.93 | 17.04 | 918,505 | -1.00(-5.52%) |
May 05, 2004 | 17.58 | 18.67 | 17.43 | 18.03 | 1,437,954 | +0.64(+3.69%) |
May 04, 2004 | 18.51 | 18.70 | 16.44 | 17.39 | 3,181,069 | -1.15(-6.19%) |
May 03, 2004 | 20.72 | 21.01 | 18.05 | 18.54 | 1,996,526 | -1.77(-8.72%) |
Apr 30, 2004 | 21.62 | 21.62 | 19.86 | 20.31 | 969,009 | -1.00(-4.67%) |
Apr 29, 2004 | 22.06 | 22.92 | 20.56 | 21.31 | 2,481,476 | +0.71(+3.44%) |
Apr 28, 2004 | 21.47 | 22.12 | 20.43 | 20.60 | 1,222,421 | -1.25(-5.71%) |
Apr 27, 2004 | 23.30 | 23.48 | 21.13 | 21.85 | 1,222,243 | -1.17(-5.08%) |
Apr 26, 2004 | 23.90 | 24.46 | 22.88 | 23.02 | 552,881 | -0.83(-3.47%) |
Apr 23, 2004 | 23.21 | 24.67 | 23.07 | 23.84 | 918,683 | +0.63(+2.71%) |
Apr 22, 2004 | 23.59 | 24.17 | 22.94 | 23.21 | 625,437 | -0.12(-0.51%) |
Apr 21, 2004 | 23.90 | 23.90 | 22.78 | 23.33 | 681,098 | -0.01(-0.02%) |
Apr 20, 2004 | 25.21 | 25.29 | 23.16 | 23.34 | 1,018,980 | -0.61(-2.56%) |
Apr 19, 2004 | 23.17 | 24.38 | 22.87 | 23.95 | 1,124,791 | +0.54(+2.31%) |
Apr 16, 2004 | 25.12 | 25.14 | 23.08 | 23.41 | 1,875,956 | -2.39(-9.26%) |
Apr 15, 2004 | 26.86 | 26.95 | 25.42 | 25.80 | 840,614 | -0.64(-2.40%) |
Apr 14, 2004 | 26.59 | 27.50 | 25.73 | 26.43 | 1,276,126 | +0.15(+0.56%) |
Apr 13, 2004 | 28.36 | 28.63 | 25.61 | 26.29 | 1,295,510 | -1.72(-6.14%) |
Apr 12, 2004 | 28.96 | 29.63 | 26.87 | 28.01 | 1,317,028 | -0.89(-3.07%) |
Apr 08, 2004 | 30.20 | 30.37 | 28.45 | 28.90 | 928,641 | -0.60(-2.02%) |
Apr 07, 2004 | 29.47 | 30.76 | 29.38 | 29.49 | 1,141,685 | -0.08(-0.29%) |
Apr 06, 2004 | 28.96 | 30.84 | 28.68 | 29.58 | 1,739,025 | +0.56(+1.94%) |
Apr 05, 2004 | 29.07 | 29.51 | 28.45 | 29.02 | 731,959 | +0.17(+0.58%) |
Apr 02, 2004 | 29.51 | 30.25 | 28.68 | 28.85 | 2,103,759 | +0.26(+0.92%) |
Apr 01, 2004 | 26.99 | 29.57 | 26.67 | 28.58 | 3,901,469 | +1.77(+6.61%) |
Mar 31, 2004 | 27.05 | 27.78 | 26.20 | 26.81 | 1,300,312 | -0.18(-0.67%) |
Mar 30, 2004 | 27.05 | 27.95 | 26.71 | 26.99 | 1,276,838 | +0.00(+0.00%) |
Mar 29, 2004 | 26.52 | 28.89 | 26.49 | 26.99 | 2,948,464 | +0.70(+2.67%) |
Mar 26, 2004 | 26.41 | 27.16 | 26.15 | 26.29 | 837,769 | +0.03(+0.13%) |
Mar 25, 2004 | 26.51 | 27.43 | 25.87 | 26.25 | 2,390,070 | +0.22(+0.86%) |
Mar 24, 2004 | 26.21 | 26.57 | 25.61 | 26.03 | 1,063,083 | -0.10(-0.37%) |
Mar 23, 2004 | 26.71 | 27.51 | 25.52 | 26.13 | 3,459,911 | +0.02(+0.06%) |
Mar 22, 2004 | 25.95 | 29.35 | 25.40 | 26.11 | 11,424,501 | -0.71(-2.66%) |
Mar 19, 2004 | 23.39 | 27.30 | 22.24 | 26.82 | 6,520,944 | +3.54(+15.22%) |
Mar 18, 2004 | 24.01 | 24.96 | 23.11 | 23.28 | 3,186,404 | -2.45(-9.51%) |
Mar 17, 2004 | 24.07 | 26.34 | 23.67 | 25.73 | 4,776,406 | +2.77(+12.05%) |
Mar 16, 2004 | 21.41 | 23.07 | 20.53 | 22.96 | 1,875,422 | +2.04(+9.76%) |
Mar 15, 2004 | 21.26 | 22.03 | 20.45 | 20.92 | 738,538 | -0.70(-3.25%) |
Mar 12, 2004 | 22.63 | 22.63 | 21.45 | 21.62 | 604,453 | -0.01(-0.05%) |
Mar 11, 2004 | 21.91 | 22.92 | 21.42 | 21.63 | 1,077,132 | -0.11(-0.52%) |
Mar 10, 2004 | 21.43 | 23.14 | 21.20 | 21.75 | 1,775,658 | +0.55(+2.57%) |
Mar 09, 2004 | 22.02 | 22.49 | 20.43 | 21.20 | 872,624 | -0.67(-3.08%) |
Mar 08, 2004 | 23.00 | 23.02 | 21.80 | 21.87 | 595,205 | -0.61(-2.70%) |
Mar 05, 2004 | 22.77 | 23.25 | 22.23 | 22.48 | 781,040 | -0.64(-2.75%) |
Mar 04, 2004 | 22.63 | 23.79 | 22.63 | 23.12 | 563,018 | +0.30(+1.31%) |
Mar 03, 2004 | 22.61 | 23.10 | 22.29 | 22.82 | 553,059 | -0.15(-0.66%) |
Mar 02, 2004 | 24.52 | 24.64 | 22.84 | 22.97 | 901,611 | -1.38(-5.66%) |