Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.37 | 20.39 | 20.20 | 20.26 | 59,851 | -0.10(-0.50%) |
May 27, 2004 | 20.39 | 20.54 | 20.33 | 20.36 | 109,122 | +0.26(+1.29%) |
May 26, 2004 | 19.93 | 20.16 | 19.93 | 20.11 | 144,180 | +0.18(+0.92%) |
May 25, 2004 | 19.53 | 19.92 | 19.53 | 19.92 | 251,565 | +0.39(+1.98%) |
May 24, 2004 | 19.47 | 19.60 | 19.36 | 19.54 | 48,481 | +0.10(+0.52%) |
May 21, 2004 | 19.57 | 19.57 | 19.41 | 19.43 | 65,852 | +0.17(+0.89%) |
May 20, 2004 | 19.32 | 19.34 | 19.21 | 19.26 | 48,639 | -0.05(-0.26%) |
May 19, 2004 | 19.41 | 19.48 | 19.31 | 19.31 | 133,599 | +0.27(+1.43%) |
May 18, 2004 | 19.03 | 19.18 | 19.00 | 19.04 | 81,960 | +0.12(+0.64%) |
May 17, 2004 | 19.00 | 19.05 | 18.90 | 18.92 | 101,699 | -0.08(-0.40%) |
May 14, 2004 | 18.92 | 19.08 | 18.76 | 19.00 | 371,425 | -0.03(-0.17%) |
May 13, 2004 | 18.91 | 19.06 | 18.87 | 19.03 | 109,595 | +0.04(+0.20%) |
May 12, 2004 | 19.03 | 19.06 | 18.78 | 18.99 | 160,287 | +0.15(+0.81%) |
May 11, 2004 | 18.74 | 18.92 | 18.74 | 18.84 | 89,698 | +0.10(+0.54%) |
May 10, 2004 | 18.67 | 18.86 | 18.64 | 18.74 | 151,760 | -0.21(-1.10%) |
May 07, 2004 | 19.00 | 19.12 | 18.92 | 18.95 | 213,190 | -0.30(-1.58%) |
May 06, 2004 | 19.34 | 19.34 | 19.12 | 19.25 | 187,134 | -0.19(-0.98%) |
May 05, 2004 | 19.25 | 19.54 | 19.21 | 19.44 | 143,390 | -0.06(-0.32%) |
May 04, 2004 | 19.38 | 19.60 | 19.29 | 19.50 | 121,281 | +0.16(+0.82%) |
May 03, 2004 | 19.38 | 19.46 | 19.28 | 19.35 | 115,596 | -0.02(-0.10%) |
Apr 30, 2004 | 19.31 | 19.40 | 19.21 | 19.36 | 151,602 | +0.13(+0.66%) |
Apr 29, 2004 | 19.26 | 19.40 | 19.16 | 19.24 | 183,660 | -0.16(-0.82%) |
Apr 28, 2004 | 19.59 | 19.59 | 19.32 | 19.40 | 180,975 | -0.20(-1.03%) |
Apr 27, 2004 | 19.64 | 19.76 | 19.59 | 19.60 | 161,867 | -0.03(-0.16%) |
Apr 26, 2004 | 19.74 | 19.78 | 19.57 | 19.63 | 147,496 | +0.03(+0.16%) |
Apr 23, 2004 | 19.54 | 19.64 | 19.36 | 19.60 | 144,022 | +0.03(+0.13%) |
Apr 22, 2004 | 19.26 | 19.62 | 19.24 | 19.57 | 135,810 | +0.13(+0.68%) |
Apr 21, 2004 | 19.28 | 19.46 | 19.26 | 19.44 | 81,012 | +0.04(+0.20%) |
Apr 20, 2004 | 19.61 | 19.79 | 19.40 | 19.40 | 173,553 | -0.20(-1.00%) |
Apr 19, 2004 | 19.47 | 19.63 | 19.44 | 19.60 | 125,387 | +0.35(+1.81%) |
Apr 16, 2004 | 19.06 | 19.35 | 19.06 | 19.25 | 132,494 | +0.23(+1.20%) |
Apr 15, 2004 | 18.89 | 19.04 | 18.80 | 19.02 | 214,296 | +0.08(+0.43%) |
Apr 14, 2004 | 18.87 | 19.06 | 18.84 | 18.94 | 156,655 | -0.32(-1.68%) |
Apr 13, 2004 | 19.42 | 19.50 | 19.12 | 19.26 | 199,451 | -0.53(-2.69%) |
Apr 12, 2004 | 19.64 | 19.91 | 19.64 | 19.79 | 103,121 | +0.11(+0.58%) |
Apr 08, 2004 | 19.74 | 19.74 | 19.60 | 19.68 | 136,284 | +0.02(+0.10%) |
Apr 07, 2004 | 19.88 | 19.91 | 19.59 | 19.66 | 135,336 | -0.28(-1.43%) |
Apr 06, 2004 | 19.89 | 20.06 | 19.79 | 19.95 | 126,335 | +0.03(+0.13%) |
Apr 05, 2004 | 19.75 | 19.99 | 19.73 | 19.92 | 291,360 | +0.08(+0.41%) |
Apr 02, 2004 | 19.85 | 19.95 | 19.73 | 19.84 | 148,128 | -0.11(-0.57%) |
Apr 01, 2004 | 19.74 | 20.02 | 19.74 | 19.95 | 160,130 | +0.27(+1.35%) |
Mar 31, 2004 | 19.49 | 19.74 | 19.42 | 19.69 | 123,966 | +0.09(+0.48%) |
Mar 30, 2004 | 19.43 | 19.66 | 19.38 | 19.59 | 112,912 | +0.03(+0.13%) |
Mar 29, 2004 | 19.44 | 19.66 | 19.38 | 19.57 | 136,442 | +0.44(+2.32%) |
Mar 26, 2004 | 19.17 | 19.21 | 19.00 | 19.12 | 209,716 | -0.22(-1.15%) |
Mar 25, 2004 | 19.10 | 19.41 | 19.04 | 19.35 | 233,720 | +0.25(+1.33%) |
Mar 24, 2004 | 19.25 | 19.38 | 19.05 | 19.09 | 144,969 | -0.39(-1.98%) |
Mar 23, 2004 | 19.62 | 19.65 | 19.44 | 19.48 | 224,561 | +0.35(+1.85%) |
Mar 22, 2004 | 19.28 | 19.31 | 19.06 | 19.12 | 137,705 | +0.00(+0.00%) |
Mar 19, 2004 | 19.40 | 19.40 | 19.07 | 19.12 | 281,885 | -0.38(-1.95%) |
Mar 18, 2004 | 19.47 | 19.55 | 19.40 | 19.50 | 229,772 | -0.06(-0.32%) |
Mar 17, 2004 | 19.36 | 19.59 | 19.27 | 19.57 | 207,189 | -0.71(-3.50%) |
Mar 16, 2004 | 20.36 | 20.42 | 20.20 | 20.28 | 376,953 | +0.30(+1.52%) |
Mar 15, 2004 | 20.17 | 20.17 | 19.85 | 19.97 | 279,201 | -0.09(-0.47%) |
Mar 12, 2004 | 20.07 | 20.12 | 19.86 | 20.07 | 250,933 | +0.03(+0.13%) |
Mar 11, 2004 | 20.14 | 20.14 | 19.85 | 20.04 | 266,725 | -0.30(-1.49%) |
Mar 10, 2004 | 20.45 | 20.68 | 20.33 | 20.35 | 296,098 | -0.75(-3.54%) |
Mar 09, 2004 | 21.24 | 21.26 | 21.01 | 21.09 | 195,819 | +0.32(+1.52%) |
Mar 08, 2004 | 20.91 | 21.11 | 20.74 | 20.78 | 448,648 | -0.91(-4.20%) |
Mar 05, 2004 | 21.31 | 21.69 | 21.25 | 21.69 | 150,339 | +0.30(+1.39%) |
Mar 04, 2004 | 21.25 | 21.45 | 21.18 | 21.39 | 103,910 | +0.42(+1.99%) |
Mar 03, 2004 | 20.87 | 20.99 | 20.66 | 20.97 | 160,919 | +0.15(+0.70%) |
Mar 02, 2004 | 20.78 | 20.99 | 20.72 | 20.83 | 267,673 | -0.70(-3.26%) |