Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.65 | 19.96 | 19.58 | 19.80 | 244,939 | +0.18(+0.94%) |
May 27, 2004 | 19.37 | 19.64 | 19.29 | 19.61 | 227,986 | +0.28(+1.45%) |
May 26, 2004 | 18.95 | 19.33 | 18.95 | 19.33 | 180,868 | +0.26(+1.39%) |
May 25, 2004 | 18.96 | 19.07 | 18.81 | 19.07 | 268,373 | +0.22(+1.15%) |
May 24, 2004 | 18.87 | 18.97 | 18.81 | 18.85 | 212,654 | -0.02(-0.09%) |
May 21, 2004 | 18.85 | 18.97 | 18.82 | 18.87 | 145,717 | +0.01(+0.04%) |
May 20, 2004 | 18.89 | 19.03 | 18.85 | 18.86 | 251,047 | -0.07(-0.38%) |
May 19, 2004 | 18.88 | 19.05 | 18.87 | 18.93 | 136,617 | +0.04(+0.21%) |
May 18, 2004 | 18.93 | 19.06 | 18.85 | 18.89 | 284,079 | +0.00(+0.00%) |
May 17, 2004 | 18.85 | 18.93 | 18.47 | 18.89 | 389,784 | +0.04(+0.21%) |
May 14, 2004 | 18.52 | 18.92 | 18.52 | 18.85 | 335,186 | +0.34(+1.82%) |
May 13, 2004 | 18.45 | 18.56 | 18.32 | 18.52 | 262,016 | +0.01(+0.04%) |
May 12, 2004 | 18.38 | 18.52 | 18.15 | 18.51 | 546,719 | +0.14(+0.74%) |
May 11, 2004 | 18.46 | 18.54 | 18.34 | 18.37 | 465,571 | -0.05(-0.26%) |
May 10, 2004 | 18.68 | 18.69 | 18.32 | 18.42 | 432,913 | -0.40(-2.13%) |
May 07, 2004 | 18.84 | 18.93 | 18.77 | 18.82 | 367,596 | -0.04(-0.21%) |
May 06, 2004 | 18.97 | 18.97 | 18.66 | 18.86 | 366,100 | -0.11(-0.59%) |
May 05, 2004 | 19.17 | 19.17 | 18.80 | 18.97 | 288,068 | -0.06(-0.29%) |
May 04, 2004 | 18.73 | 19.12 | 18.69 | 19.03 | 233,596 | +0.10(+0.55%) |
May 03, 2004 | 18.88 | 19.07 | 18.69 | 18.92 | 322,098 | +0.19(+1.03%) |
Apr 30, 2004 | 18.85 | 18.85 | 18.39 | 18.73 | 282,833 | -0.01(-0.04%) |
Apr 29, 2004 | 19.09 | 19.09 | 18.58 | 18.74 | 531,886 | -0.35(-1.85%) |
Apr 28, 2004 | 19.25 | 19.25 | 18.96 | 19.09 | 775,953 | -0.20(-1.04%) |
Apr 27, 2004 | 18.45 | 19.64 | 18.45 | 19.29 | 2,812,129 | -1.50(-7.21%) |
Apr 26, 2004 | 20.59 | 20.79 | 20.59 | 20.79 | 594,959 | +0.13(+0.62%) |
Apr 23, 2004 | 20.38 | 20.74 | 20.38 | 20.67 | 239,579 | +0.21(+1.02%) |
Apr 22, 2004 | 20.24 | 20.52 | 20.10 | 20.46 | 202,308 | +0.25(+1.23%) |
Apr 21, 2004 | 20.00 | 20.23 | 19.98 | 20.21 | 254,038 | +0.18(+0.92%) |
Apr 20, 2004 | 19.98 | 20.14 | 19.98 | 20.02 | 226,366 | -0.02(-0.12%) |
Apr 19, 2004 | 20.03 | 20.06 | 19.94 | 20.05 | 139,858 | +0.02(+0.08%) |
Apr 16, 2004 | 20.14 | 20.14 | 19.94 | 20.03 | 174,386 | -0.05(-0.24%) |
Apr 15, 2004 | 19.77 | 20.10 | 19.74 | 20.08 | 262,515 | +0.31(+1.58%) |
Apr 14, 2004 | 19.98 | 20.03 | 19.53 | 19.77 | 351,765 | -0.23(-1.16%) |
Apr 13, 2004 | 20.22 | 20.22 | 19.99 | 20.00 | 226,117 | -0.22(-1.11%) |
Apr 12, 2004 | 20.41 | 20.41 | 20.20 | 20.22 | 135,121 | -0.04(-0.20%) |
Apr 08, 2004 | 20.30 | 20.44 | 20.21 | 20.26 | 140,232 | -0.02(-0.12%) |
Apr 07, 2004 | 20.42 | 20.43 | 20.08 | 20.29 | 212,156 | -0.10(-0.47%) |
Apr 06, 2004 | 20.10 | 20.52 | 20.10 | 20.38 | 128,515 | +0.22(+1.07%) |
Apr 05, 2004 | 20.42 | 20.45 | 20.11 | 20.17 | 271,739 | -0.33(-1.60%) |
Apr 02, 2004 | 20.79 | 20.80 | 20.47 | 20.50 | 182,738 | -0.34(-1.66%) |
Apr 01, 2004 | 20.73 | 20.84 | 20.47 | 20.84 | 208,790 | +0.18(+0.85%) |
Mar 31, 2004 | 20.46 | 20.75 | 20.18 | 20.67 | 245,313 | +0.23(+1.14%) |
Mar 30, 2004 | 20.46 | 20.53 | 20.34 | 20.43 | 204,053 | +0.02(+0.08%) |
Mar 29, 2004 | 20.23 | 20.42 | 20.09 | 20.42 | 242,446 | +0.39(+1.92%) |
Mar 26, 2004 | 20.17 | 20.43 | 20.03 | 20.03 | 225,119 | -0.18(-0.87%) |
Mar 25, 2004 | 20.25 | 20.28 | 20.03 | 20.21 | 282,334 | +0.18(+0.88%) |
Mar 24, 2004 | 19.90 | 20.06 | 19.86 | 20.03 | 231,975 | +0.14(+0.69%) |
Mar 23, 2004 | 19.98 | 20.14 | 19.86 | 19.90 | 286,074 | -0.10(-0.48%) |
Mar 22, 2004 | 20.06 | 20.10 | 19.95 | 19.99 | 278,844 | -0.07(-0.36%) |
Mar 19, 2004 | 20.25 | 20.25 | 20.02 | 20.06 | 163,417 | -0.11(-0.56%) |
Mar 18, 2004 | 20.26 | 20.26 | 20.03 | 20.18 | 215,895 | -0.18(-0.87%) |
Mar 17, 2004 | 20.18 | 20.43 | 20.14 | 20.35 | 255,285 | +0.12(+0.59%) |
Mar 16, 2004 | 20.45 | 20.46 | 20.15 | 20.23 | 159,179 | +0.06(+0.28%) |
Mar 15, 2004 | 20.66 | 20.67 | 19.95 | 20.18 | 527,648 | -0.58(-2.78%) |
Mar 12, 2004 | 20.11 | 20.75 | 20.05 | 20.75 | 501,097 | +0.72(+3.60%) |
Mar 11, 2004 | 20.06 | 20.14 | 19.84 | 20.03 | 384,299 | -0.13(-0.64%) |
Mar 10, 2004 | 20.34 | 20.46 | 20.14 | 20.16 | 227,612 | -0.34(-1.64%) |
Mar 09, 2004 | 20.25 | 20.50 | 20.22 | 20.50 | 427,677 | +0.43(+2.12%) |
Mar 08, 2004 | 20.51 | 20.53 | 20.03 | 20.07 | 254,412 | -0.24(-1.18%) |
Mar 05, 2004 | 20.16 | 20.86 | 20.16 | 20.31 | 204,677 | +0.11(+0.56%) |
Mar 04, 2004 | 20.41 | 20.41 | 20.09 | 20.20 | 406,362 | -0.25(-1.22%) |
Mar 03, 2004 | 20.87 | 20.87 | 20.14 | 20.45 | 405,365 | -0.43(-2.07%) |
Mar 02, 2004 | 20.82 | 20.98 | 20.79 | 20.88 | 370,463 | +0.12(+0.58%) |