Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.16 | 19.45 | 18.98 | 19.43 | 337,416 | +0.32(+1.65%) |
May 27, 2004 | 18.64 | 19.18 | 18.64 | 19.12 | 671,827 | +0.43(+2.32%) |
May 26, 2004 | 18.10 | 18.79 | 17.97 | 18.68 | 893,005 | +0.56(+3.07%) |
May 25, 2004 | 17.34 | 18.18 | 17.15 | 18.13 | 646,224 | +0.64(+3.66%) |
May 24, 2004 | 17.42 | 17.57 | 17.27 | 17.49 | 432,498 | +0.37(+2.14%) |
May 21, 2004 | 16.85 | 17.28 | 16.81 | 17.12 | 589,246 | +0.32(+1.88%) |
May 20, 2004 | 16.91 | 17.10 | 16.72 | 16.80 | 596,579 | -0.17(-0.98%) |
May 19, 2004 | 16.85 | 17.28 | 16.56 | 16.97 | 1,129,209 | +0.45(+2.72%) |
May 18, 2004 | 16.47 | 16.53 | 16.16 | 16.52 | 558,233 | +0.57(+3.55%) |
May 17, 2004 | 15.85 | 16.28 | 15.61 | 15.96 | 522,412 | -0.29(-1.79%) |
May 14, 2004 | 16.75 | 17.03 | 16.18 | 16.25 | 450,409 | -0.45(-2.69%) |
May 13, 2004 | 16.79 | 17.00 | 16.46 | 16.70 | 634,323 | -0.22(-1.28%) |
May 12, 2004 | 16.74 | 16.95 | 15.93 | 16.91 | 771,117 | +0.23(+1.40%) |
May 11, 2004 | 16.16 | 16.83 | 16.10 | 16.68 | 1,119,713 | +0.75(+4.70%) |
May 10, 2004 | 16.28 | 16.28 | 15.49 | 15.93 | 731,209 | -0.50(-3.04%) |
May 07, 2004 | 16.30 | 16.85 | 16.28 | 16.43 | 440,192 | +0.05(+0.30%) |
May 06, 2004 | 16.85 | 16.95 | 16.21 | 16.38 | 671,347 | -0.67(-3.95%) |
May 05, 2004 | 16.95 | 17.33 | 16.84 | 17.05 | 311,812 | +0.12(+0.74%) |
May 04, 2004 | 16.29 | 17.22 | 16.25 | 16.93 | 679,040 | +0.42(+2.52%) |
May 03, 2004 | 16.17 | 16.80 | 15.95 | 16.51 | 1,309,998 | +0.54(+3.39%) |
Apr 30, 2004 | 16.45 | 16.80 | 15.91 | 15.97 | 1,564,953 | -0.39(-2.39%) |
Apr 29, 2004 | 17.23 | 17.24 | 16.31 | 16.36 | 1,222,608 | -0.69(-4.05%) |
Apr 28, 2004 | 17.47 | 17.54 | 17.01 | 17.05 | 427,690 | -0.25(-1.44%) |
Apr 27, 2004 | 17.85 | 18.12 | 17.30 | 17.30 | 648,868 | -0.57(-3.17%) |
Apr 26, 2004 | 18.52 | 18.78 | 17.68 | 17.87 | 479,379 | -0.59(-3.20%) |
Apr 23, 2004 | 18.22 | 18.62 | 18.11 | 18.46 | 398,240 | +0.24(+1.32%) |
Apr 22, 2004 | 17.82 | 18.60 | 17.79 | 18.22 | 735,777 | -0.32(-1.71%) |
Apr 21, 2004 | 18.87 | 19.05 | 17.70 | 18.53 | 2,493,540 | +1.11(+6.35%) |
Apr 20, 2004 | 18.29 | 18.63 | 17.30 | 17.43 | 962,484 | -0.77(-4.25%) |
Apr 19, 2004 | 18.16 | 18.26 | 17.99 | 18.20 | 527,942 | +0.05(+0.27%) |
Apr 16, 2004 | 19.08 | 19.08 | 18.07 | 18.15 | 1,158,779 | -1.00(-5.21%) |
Apr 15, 2004 | 20.32 | 20.56 | 19.11 | 19.15 | 732,772 | -1.25(-6.12%) |
Apr 14, 2004 | 20.56 | 20.84 | 20.17 | 20.40 | 306,764 | -0.36(-1.72%) |
Apr 13, 2004 | 21.31 | 21.31 | 20.49 | 20.76 | 336,935 | -0.49(-2.31%) |
Apr 12, 2004 | 21.21 | 21.36 | 20.98 | 21.25 | 487,793 | +0.03(+0.15%) |
Apr 08, 2004 | 21.42 | 21.56 | 21.06 | 21.21 | 213,124 | +0.04(+0.20%) |
Apr 07, 2004 | 21.17 | 21.36 | 20.74 | 21.17 | 367,588 | -0.04(-0.20%) |
Apr 06, 2004 | 21.39 | 21.59 | 21.14 | 21.21 | 410,741 | -0.58(-2.67%) |
Apr 05, 2004 | 21.54 | 21.80 | 21.34 | 21.80 | 363,501 | +0.22(+1.00%) |
Apr 02, 2004 | 20.92 | 21.63 | 20.80 | 21.58 | 869,084 | +0.99(+4.81%) |
Apr 01, 2004 | 19.89 | 20.82 | 19.89 | 20.59 | 673,751 | +0.62(+3.08%) |
Mar 31, 2004 | 19.65 | 20.19 | 19.39 | 19.97 | 429,614 | +0.35(+1.78%) |
Mar 30, 2004 | 19.56 | 19.64 | 19.23 | 19.62 | 322,390 | +0.00(+0.00%) |
Mar 29, 2004 | 19.30 | 19.91 | 19.26 | 19.62 | 648,147 | +0.41(+2.12%) |
Mar 26, 2004 | 19.10 | 19.38 | 18.93 | 19.22 | 542,246 | +0.13(+0.70%) |
Mar 25, 2004 | 18.41 | 19.18 | 18.29 | 19.08 | 342,465 | +0.79(+4.32%) |
Mar 24, 2004 | 17.93 | 18.42 | 17.82 | 18.29 | 765,467 | +0.32(+1.81%) |
Mar 23, 2004 | 18.20 | 18.45 | 17.85 | 17.97 | 519,287 | -0.02(-0.14%) |
Mar 22, 2004 | 18.54 | 18.59 | 17.54 | 17.99 | 866,680 | -0.73(-3.91%) |
Mar 19, 2004 | 19.42 | 19.55 | 18.63 | 18.73 | 423,603 | -0.67(-3.47%) |
Mar 18, 2004 | 19.57 | 19.81 | 19.10 | 19.40 | 395,956 | -0.30(-1.52%) |
Mar 17, 2004 | 19.08 | 19.82 | 19.01 | 19.70 | 456,419 | +0.83(+4.41%) |
Mar 16, 2004 | 19.18 | 19.51 | 18.51 | 18.87 | 382,253 | -0.18(-0.96%) |
Mar 15, 2004 | 19.69 | 19.69 | 18.84 | 19.05 | 465,675 | -0.60(-3.05%) |
Mar 12, 2004 | 19.17 | 19.72 | 19.15 | 19.65 | 347,633 | +0.67(+3.51%) |
Mar 11, 2004 | 18.88 | 19.57 | 18.72 | 18.98 | 525,537 | +0.12(+0.66%) |
Mar 10, 2004 | 19.72 | 19.79 | 18.78 | 18.86 | 550,300 | -0.79(-4.02%) |
Mar 09, 2004 | 19.99 | 19.99 | 19.13 | 19.65 | 691,902 | -0.33(-1.67%) |
Mar 08, 2004 | 20.59 | 20.84 | 19.96 | 19.98 | 482,023 | -0.52(-2.56%) |
Mar 05, 2004 | 20.36 | 20.66 | 20.15 | 20.51 | 562,080 | -0.12(-0.60%) |
Mar 04, 2004 | 20.08 | 20.70 | 20.08 | 20.63 | 559,195 | +0.50(+2.48%) |
Mar 03, 2004 | 20.50 | 20.57 | 19.86 | 20.13 | 402,808 | -0.40(-1.94%) |
Mar 02, 2004 | 20.10 | 20.92 | 19.76 | 20.53 | 784,099 | +0.27(+1.36%) |