Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.23 | 19.47 | 19.23 | 19.40 | 51,064 | +0.24(+1.24%) |
May 27, 2004 | 19.30 | 19.37 | 19.04 | 19.16 | 121,442 | +0.01(+0.06%) |
May 26, 2004 | 18.76 | 19.15 | 18.63 | 19.15 | 82,325 | +0.45(+2.42%) |
May 25, 2004 | 18.38 | 18.72 | 18.33 | 18.70 | 90,345 | +0.39(+2.14%) |
May 24, 2004 | 18.26 | 18.39 | 18.21 | 18.31 | 53,519 | +0.17(+0.94%) |
May 21, 2004 | 18.14 | 18.24 | 17.96 | 18.13 | 55,483 | +0.07(+0.37%) |
May 20, 2004 | 17.83 | 18.15 | 17.83 | 18.07 | 83,307 | +0.34(+1.89%) |
May 19, 2004 | 18.43 | 18.72 | 17.72 | 17.73 | 132,571 | -0.69(-3.75%) |
May 18, 2004 | 17.89 | 18.42 | 17.88 | 18.42 | 141,737 | +0.59(+3.32%) |
May 17, 2004 | 17.95 | 18.22 | 17.75 | 17.83 | 247,794 | -0.12(-0.65%) |
May 14, 2004 | 17.63 | 17.99 | 17.54 | 17.94 | 166,778 | +0.32(+1.80%) |
May 13, 2004 | 17.84 | 18.02 | 17.63 | 17.63 | 78,233 | -0.23(-1.27%) |
May 12, 2004 | 17.78 | 17.91 | 17.63 | 17.85 | 152,703 | +0.04(+0.24%) |
May 11, 2004 | 17.54 | 17.90 | 17.53 | 17.81 | 115,877 | +0.37(+2.10%) |
May 10, 2004 | 17.69 | 17.77 | 17.02 | 17.44 | 161,050 | -0.27(-1.55%) |
May 07, 2004 | 18.15 | 18.15 | 17.60 | 17.72 | 107,039 | -0.49(-2.68%) |
May 06, 2004 | 18.20 | 18.33 | 17.77 | 18.21 | 352,052 | +0.00(+0.00%) |
May 05, 2004 | 18.12 | 18.23 | 18.02 | 18.21 | 340,922 | +0.07(+0.37%) |
May 04, 2004 | 17.78 | 18.15 | 17.78 | 18.14 | 179,381 | +0.29(+1.61%) |
May 03, 2004 | 17.69 | 17.87 | 17.60 | 17.85 | 190,183 | +0.17(+0.93%) |
Apr 30, 2004 | 18.02 | 18.30 | 17.62 | 17.69 | 159,413 | -0.40(-2.23%) |
Apr 29, 2004 | 18.47 | 18.57 | 17.99 | 18.09 | 178,726 | -0.38(-2.05%) |
Apr 28, 2004 | 18.58 | 18.58 | 18.31 | 18.47 | 206,059 | -0.11(-0.59%) |
Apr 27, 2004 | 18.20 | 18.60 | 18.19 | 18.58 | 219,152 | +0.31(+1.71%) |
Apr 26, 2004 | 18.10 | 18.35 | 18.10 | 18.27 | 215,715 | +0.04(+0.23%) |
Apr 23, 2004 | 18.01 | 18.23 | 17.90 | 18.23 | 337,485 | +0.13(+0.71%) |
Apr 22, 2004 | 17.35 | 18.10 | 17.33 | 18.10 | 481,186 | +0.81(+4.66%) |
Apr 21, 2004 | 17.14 | 17.32 | 17.05 | 17.29 | 178,071 | +0.18(+1.04%) |
Apr 20, 2004 | 17.84 | 18.18 | 17.11 | 17.11 | 172,016 | -0.82(-4.60%) |
Apr 19, 2004 | 18.09 | 18.12 | 17.94 | 17.94 | 157,613 | -0.15(-0.81%) |
Apr 16, 2004 | 17.93 | 18.24 | 17.93 | 18.09 | 131,589 | +0.22(+1.23%) |
Apr 15, 2004 | 17.57 | 18.02 | 17.50 | 17.87 | 254,178 | +0.36(+2.06%) |
Apr 14, 2004 | 17.63 | 17.75 | 17.14 | 17.50 | 323,573 | -0.28(-1.55%) |
Apr 13, 2004 | 17.57 | 18.15 | 17.29 | 17.78 | 638,800 | -0.55(-3.00%) |
Apr 12, 2004 | 19.40 | 19.40 | 18.05 | 18.33 | 224,553 | -1.16(-5.96%) |
Apr 08, 2004 | 19.83 | 19.83 | 19.46 | 19.49 | 92,800 | -0.34(-1.69%) |
Apr 07, 2004 | 19.46 | 19.92 | 19.30 | 19.83 | 188,710 | +0.24(+1.25%) |
Apr 06, 2004 | 20.52 | 20.58 | 19.31 | 19.58 | 254,014 | -1.09(-5.29%) |
Apr 05, 2004 | 21.37 | 21.38 | 20.59 | 20.68 | 121,115 | -0.84(-3.89%) |
Apr 02, 2004 | 21.76 | 21.81 | 21.51 | 21.51 | 233,392 | -0.24(-1.12%) |
Apr 01, 2004 | 21.75 | 21.84 | 21.70 | 21.76 | 130,444 | +0.07(+0.31%) |
Mar 31, 2004 | 21.35 | 21.73 | 21.27 | 21.69 | 130,935 | +0.34(+1.57%) |
Mar 30, 2004 | 21.16 | 21.37 | 21.11 | 21.35 | 69,723 | +0.20(+0.92%) |
Mar 29, 2004 | 20.85 | 21.16 | 20.80 | 21.16 | 122,588 | +0.38(+1.82%) |
Mar 26, 2004 | 20.90 | 21.00 | 20.77 | 20.78 | 60,721 | -0.23(-1.08%) |
Mar 25, 2004 | 21.11 | 21.11 | 20.91 | 21.01 | 132,899 | +0.02(+0.09%) |
Mar 24, 2004 | 21.02 | 21.09 | 20.90 | 20.99 | 651,075 | +0.02(+0.09%) |
Mar 23, 2004 | 20.88 | 20.98 | 20.77 | 20.97 | 70,541 | +0.08(+0.38%) |
Mar 22, 2004 | 20.94 | 20.99 | 20.80 | 20.89 | 86,253 | -0.12(-0.58%) |
Mar 19, 2004 | 20.87 | 21.01 | 20.60 | 21.01 | 124,224 | +0.21(+1.03%) |
Mar 18, 2004 | 20.60 | 20.80 | 20.47 | 20.80 | 93,291 | -0.22(-1.05%) |
Mar 17, 2004 | 20.97 | 21.17 | 20.93 | 21.02 | 88,872 | +0.04(+0.20%) |
Mar 16, 2004 | 20.70 | 20.99 | 20.70 | 20.98 | 88,544 | +0.20(+0.97%) |
Mar 15, 2004 | 20.96 | 20.96 | 20.76 | 20.77 | 79,543 | -0.20(-0.93%) |
Mar 12, 2004 | 20.71 | 21.01 | 20.68 | 20.97 | 70,214 | +0.19(+0.91%) |
Mar 11, 2004 | 21.08 | 21.13 | 20.77 | 20.78 | 69,723 | -0.33(-1.56%) |
Mar 10, 2004 | 21.43 | 21.50 | 21.04 | 21.11 | 126,025 | -0.35(-1.65%) |
Mar 09, 2004 | 21.14 | 21.46 | 21.11 | 21.46 | 146,647 | +0.26(+1.21%) |
Mar 08, 2004 | 21.11 | 21.26 | 21.07 | 21.21 | 57,938 | +0.10(+0.46%) |
Mar 05, 2004 | 21.07 | 21.20 | 21.02 | 21.11 | 96,401 | +0.03(+0.15%) |
Mar 04, 2004 | 21.20 | 21.26 | 21.05 | 21.08 | 71,196 | -0.13(-0.63%) |
Mar 03, 2004 | 20.93 | 21.21 | 20.79 | 21.21 | 89,035 | +0.32(+1.55%) |
Mar 02, 2004 | 20.83 | 21.01 | 20.82 | 20.89 | 72,341 | +0.07(+0.32%) |