Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.56 | 18.18 | 17.07 | 17.71 | 591,253 | +0.42(+2.44%) |
May 27, 2004 | 18.10 | 18.42 | 17.01 | 17.29 | 874,877 | -0.51(-2.84%) |
May 26, 2004 | 17.60 | 18.56 | 16.96 | 17.80 | 1,785,140 | +0.08(+0.48%) |
May 25, 2004 | 15.91 | 17.71 | 15.53 | 17.71 | 2,271,835 | +1.92(+12.14%) |
May 24, 2004 | 16.27 | 16.27 | 15.50 | 15.80 | 544,842 | +0.22(+1.44%) |
May 21, 2004 | 16.08 | 16.08 | 15.24 | 15.57 | 522,258 | +0.17(+1.13%) |
May 20, 2004 | 16.00 | 16.17 | 15.24 | 15.40 | 710,748 | -0.22(-1.44%) |
May 19, 2004 | 16.24 | 17.10 | 15.32 | 15.62 | 1,304,135 | +0.04(+0.29%) |
May 18, 2004 | 15.85 | 16.00 | 15.55 | 15.58 | 583,962 | +0.07(+0.47%) |
May 17, 2004 | 16.12 | 16.14 | 15.36 | 15.50 | 1,017,133 | -1.08(-6.51%) |
May 14, 2004 | 17.72 | 17.72 | 16.33 | 16.58 | 851,582 | -0.91(-5.18%) |
May 13, 2004 | 16.37 | 18.11 | 16.24 | 17.49 | 1,643,061 | +0.71(+4.26%) |
May 12, 2004 | 16.09 | 17.03 | 14.97 | 16.78 | 1,650,174 | +0.83(+5.22%) |
May 11, 2004 | 16.08 | 16.52 | 15.69 | 15.94 | 848,026 | +0.42(+2.72%) |
May 10, 2004 | 16.59 | 16.71 | 15.29 | 15.52 | 1,320,851 | -1.15(-6.91%) |
May 07, 2004 | 17.21 | 17.55 | 16.60 | 16.67 | 847,670 | -0.37(-2.15%) |
May 06, 2004 | 17.88 | 18.14 | 16.93 | 17.04 | 918,443 | -1.00(-5.52%) |
May 05, 2004 | 17.58 | 18.67 | 17.43 | 18.04 | 1,437,857 | +0.64(+3.69%) |
May 04, 2004 | 18.51 | 18.70 | 16.44 | 17.39 | 3,180,854 | -1.15(-6.19%) |
May 03, 2004 | 20.72 | 21.01 | 18.05 | 18.54 | 1,996,391 | -1.77(-8.72%) |
Apr 30, 2004 | 21.62 | 21.62 | 19.86 | 20.31 | 968,944 | -1.00(-4.67%) |
Apr 29, 2004 | 22.06 | 22.92 | 20.56 | 21.31 | 2,481,308 | +0.71(+3.44%) |
Apr 28, 2004 | 21.47 | 22.12 | 20.44 | 20.60 | 1,222,338 | -1.25(-5.71%) |
Apr 27, 2004 | 23.30 | 23.48 | 21.13 | 21.85 | 1,222,160 | -1.17(-5.08%) |
Apr 26, 2004 | 23.90 | 24.46 | 22.88 | 23.02 | 552,844 | -0.83(-3.47%) |
Apr 23, 2004 | 23.21 | 24.67 | 23.07 | 23.84 | 918,620 | +0.63(+2.71%) |
Apr 22, 2004 | 23.59 | 24.18 | 22.94 | 23.21 | 625,394 | -0.12(-0.51%) |
Apr 21, 2004 | 23.90 | 23.90 | 22.78 | 23.33 | 681,052 | -0.01(-0.02%) |
Apr 20, 2004 | 25.21 | 25.30 | 23.16 | 23.34 | 1,018,911 | -0.61(-2.56%) |
Apr 19, 2004 | 23.18 | 24.38 | 22.87 | 23.95 | 1,124,715 | +0.54(+2.31%) |
Apr 16, 2004 | 25.12 | 25.14 | 23.09 | 23.41 | 1,875,829 | -2.39(-9.26%) |
Apr 15, 2004 | 26.86 | 26.95 | 25.42 | 25.80 | 840,557 | -0.64(-2.40%) |
Apr 14, 2004 | 26.59 | 27.50 | 25.73 | 26.44 | 1,276,040 | +0.15(+0.56%) |
Apr 13, 2004 | 28.37 | 28.64 | 25.62 | 26.29 | 1,295,422 | -1.72(-6.14%) |
Apr 12, 2004 | 28.96 | 29.63 | 26.87 | 28.01 | 1,316,939 | -0.89(-3.07%) |
Apr 08, 2004 | 30.20 | 30.37 | 28.46 | 28.90 | 928,578 | -0.60(-2.02%) |
Apr 07, 2004 | 29.47 | 30.76 | 29.38 | 29.50 | 1,141,607 | -0.08(-0.29%) |
Apr 06, 2004 | 28.96 | 30.85 | 28.68 | 29.58 | 1,738,907 | +0.56(+1.94%) |
Apr 05, 2004 | 29.07 | 29.51 | 28.46 | 29.02 | 731,909 | +0.17(+0.58%) |
Apr 02, 2004 | 29.51 | 30.26 | 28.68 | 28.85 | 2,103,617 | +0.26(+0.92%) |
Apr 01, 2004 | 26.99 | 29.57 | 26.67 | 28.59 | 3,901,205 | +1.77(+6.61%) |
Mar 31, 2004 | 27.05 | 27.78 | 26.21 | 26.81 | 1,300,223 | -0.18(-0.67%) |
Mar 30, 2004 | 27.05 | 27.95 | 26.71 | 26.99 | 1,276,751 | +0.00(+0.00%) |
Mar 29, 2004 | 26.53 | 28.89 | 26.49 | 26.99 | 2,948,264 | +0.70(+2.67%) |
Mar 26, 2004 | 26.41 | 27.16 | 26.15 | 26.29 | 837,712 | +0.03(+0.13%) |
Mar 25, 2004 | 26.52 | 27.43 | 25.87 | 26.26 | 2,389,908 | +0.22(+0.86%) |
Mar 24, 2004 | 26.21 | 26.57 | 25.61 | 26.03 | 1,063,011 | -0.10(-0.37%) |
Mar 23, 2004 | 26.71 | 27.52 | 25.52 | 26.13 | 3,459,676 | +0.02(+0.06%) |
Mar 22, 2004 | 25.95 | 29.36 | 25.40 | 26.11 | 11,423,726 | -0.71(-2.66%) |
Mar 19, 2004 | 23.39 | 27.30 | 22.24 | 26.82 | 6,520,502 | +3.54(+15.22%) |
Mar 18, 2004 | 24.01 | 24.96 | 23.11 | 23.28 | 3,186,188 | -2.45(-9.51%) |
Mar 17, 2004 | 24.07 | 26.35 | 23.68 | 25.73 | 4,776,082 | +2.77(+12.05%) |
Mar 16, 2004 | 21.41 | 23.07 | 20.53 | 22.96 | 1,875,295 | +2.04(+9.76%) |
Mar 15, 2004 | 21.26 | 22.03 | 20.45 | 20.92 | 738,488 | -0.70(-3.25%) |
Mar 12, 2004 | 22.64 | 22.64 | 21.45 | 21.62 | 604,412 | -0.01(-0.05%) |
Mar 11, 2004 | 21.92 | 22.92 | 21.42 | 21.63 | 1,077,059 | -0.11(-0.52%) |
Mar 10, 2004 | 21.43 | 23.14 | 21.20 | 21.75 | 1,775,538 | +0.55(+2.57%) |
Mar 09, 2004 | 22.02 | 22.49 | 20.44 | 21.20 | 872,565 | -0.67(-3.09%) |
Mar 08, 2004 | 23.01 | 23.02 | 21.80 | 21.88 | 595,165 | -0.61(-2.70%) |
Mar 05, 2004 | 22.78 | 23.25 | 22.24 | 22.48 | 780,987 | -0.64(-2.75%) |
Mar 04, 2004 | 22.64 | 23.79 | 22.64 | 23.12 | 562,979 | +0.30(+1.31%) |
Mar 03, 2004 | 22.61 | 23.11 | 22.29 | 22.82 | 553,021 | -0.15(-0.66%) |
Mar 02, 2004 | 24.52 | 24.64 | 22.84 | 22.97 | 901,550 | -1.38(-5.66%) |