Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.29 | 18.74 | 18.09 | 18.28 | 59,387 | -0.07(-0.40%) |
May 27, 2004 | 18.44 | 18.66 | 18.32 | 18.35 | 44,502 | -0.17(-0.93%) |
May 26, 2004 | 18.52 | 18.52 | 18.11 | 18.52 | 32,775 | +0.13(+0.69%) |
May 25, 2004 | 17.86 | 18.52 | 17.79 | 18.40 | 81,638 | +0.61(+3.40%) |
May 24, 2004 | 17.68 | 17.79 | 17.44 | 17.79 | 68,859 | +0.32(+1.83%) |
May 21, 2004 | 17.65 | 17.65 | 17.05 | 17.47 | 274,383 | +0.10(+0.57%) |
May 20, 2004 | 17.46 | 17.56 | 16.93 | 17.37 | 66,002 | +0.19(+1.12%) |
May 19, 2004 | 17.53 | 17.80 | 17.11 | 17.18 | 72,617 | -0.30(-1.71%) |
May 18, 2004 | 17.27 | 17.48 | 17.06 | 17.48 | 40,593 | +0.56(+3.30%) |
May 17, 2004 | 17.16 | 17.70 | 16.66 | 16.92 | 97,725 | -0.43(-2.49%) |
May 14, 2004 | 17.73 | 17.92 | 17.29 | 17.35 | 52,170 | -0.36(-2.03%) |
May 13, 2004 | 18.37 | 18.69 | 17.66 | 17.71 | 41,345 | -0.41(-2.28%) |
May 12, 2004 | 18.10 | 18.12 | 17.03 | 18.12 | 66,303 | +0.37(+2.10%) |
May 11, 2004 | 17.89 | 18.06 | 16.63 | 17.75 | 120,879 | +0.35(+1.99%) |
May 10, 2004 | 17.19 | 17.59 | 17.03 | 17.41 | 78,481 | +0.11(+0.65%) |
May 07, 2004 | 17.36 | 17.84 | 17.29 | 17.29 | 96,071 | -0.61(-3.42%) |
May 06, 2004 | 18.30 | 18.43 | 17.33 | 17.91 | 172,899 | -0.56(-3.03%) |
May 05, 2004 | 18.31 | 18.82 | 18.30 | 18.46 | 29,618 | +0.04(+0.22%) |
May 04, 2004 | 18.40 | 18.73 | 18.29 | 18.42 | 90,358 | +0.03(+0.14%) |
May 03, 2004 | 18.65 | 18.83 | 18.36 | 18.40 | 196,353 | -0.22(-1.18%) |
Apr 30, 2004 | 19.29 | 19.42 | 18.56 | 18.62 | 116,068 | -0.43(-2.24%) |
Apr 29, 2004 | 19.46 | 19.75 | 19.04 | 19.04 | 112,459 | -0.24(-1.24%) |
Apr 28, 2004 | 19.73 | 19.97 | 19.20 | 19.28 | 73,970 | -0.37(-1.90%) |
Apr 27, 2004 | 19.88 | 19.88 | 19.36 | 19.65 | 95,320 | -0.06(-0.30%) |
Apr 26, 2004 | 19.83 | 20.26 | 19.48 | 19.71 | 30,821 | -0.02(-0.10%) |
Apr 23, 2004 | 19.00 | 19.95 | 19.00 | 19.73 | 42,698 | -0.42(-2.08%) |
Apr 22, 2004 | 19.16 | 20.26 | 19.10 | 20.15 | 44,352 | +0.62(+3.17%) |
Apr 21, 2004 | 19.61 | 19.61 | 18.80 | 19.53 | 33,226 | +0.55(+2.87%) |
Apr 20, 2004 | 19.78 | 20.08 | 18.99 | 18.99 | 37,436 | -0.72(-3.64%) |
Apr 19, 2004 | 19.71 | 20.08 | 19.62 | 19.71 | 60,289 | -0.34(-1.69%) |
Apr 16, 2004 | 19.77 | 20.48 | 19.63 | 20.05 | 55,628 | +0.21(+1.04%) |
Apr 15, 2004 | 20.43 | 20.43 | 19.69 | 19.84 | 46,156 | +0.17(+0.88%) |
Apr 14, 2004 | 20.02 | 20.42 | 19.36 | 19.67 | 57,132 | -0.45(-2.25%) |
Apr 13, 2004 | 21.12 | 21.24 | 20.12 | 20.12 | 65,701 | -0.88(-4.21%) |
Apr 12, 2004 | 20.62 | 21.44 | 20.56 | 21.00 | 38,789 | +0.29(+1.41%) |
Apr 08, 2004 | 21.39 | 21.45 | 20.71 | 20.71 | 42,397 | -0.29(-1.36%) |
Apr 07, 2004 | 21.18 | 21.29 | 20.79 | 21.00 | 35,481 | +0.15(+0.70%) |
Apr 06, 2004 | 20.86 | 21.16 | 20.58 | 20.85 | 35,933 | -0.30(-1.42%) |
Apr 05, 2004 | 20.17 | 21.15 | 20.17 | 21.15 | 58,485 | +0.01(+0.06%) |
Apr 02, 2004 | 20.61 | 21.20 | 20.30 | 21.14 | 46,306 | +0.35(+1.70%) |
Apr 01, 2004 | 20.81 | 20.97 | 20.26 | 20.79 | 28,716 | +0.19(+0.94%) |
Mar 31, 2004 | 21.19 | 21.28 | 20.59 | 20.59 | 94,718 | -0.15(-0.71%) |
Mar 30, 2004 | 20.52 | 21.12 | 20.15 | 20.74 | 71,264 | +0.37(+1.80%) |
Mar 29, 2004 | 19.97 | 20.55 | 19.97 | 20.37 | 68,257 | +0.40(+2.00%) |
Mar 26, 2004 | 19.65 | 20.32 | 19.65 | 19.97 | 51,869 | -0.11(-0.53%) |
Mar 25, 2004 | 19.91 | 20.26 | 19.47 | 20.08 | 66,152 | +0.95(+4.97%) |
Mar 24, 2004 | 19.72 | 19.91 | 19.13 | 19.13 | 57,733 | -0.61(-3.10%) |
Mar 23, 2004 | 19.32 | 20.09 | 19.32 | 19.74 | 39,240 | +0.41(+2.13%) |
Mar 22, 2004 | 20.24 | 20.29 | 19.33 | 19.33 | 79,383 | -0.59(-2.97%) |
Mar 19, 2004 | 20.62 | 20.79 | 19.36 | 19.92 | 77,428 | +9.95(+99.73%) |
Mar 18, 2004 | 9.902 | 9.974 | 9.749 | 9.974 | 72,166 | +0.07(+0.72%) |
Mar 17, 2004 | 9.561 | 9.902 | 9.561 | 9.902 | 39,691 | +0.20(+2.06%) |
Mar 16, 2004 | 9.594 | 9.799 | 9.536 | 9.703 | 54,125 | +0.24(+2.53%) |
Mar 15, 2004 | 9.829 | 10.01 | 9.463 | 9.463 | 42,097 | -0.54(-5.40%) |
Mar 12, 2004 | 9.819 | 10.00 | 9.556 | 10.00 | 56,831 | +0.45(+4.70%) |
Mar 11, 2004 | 9.586 | 9.909 | 9.555 | 9.555 | 72,467 | -0.03(-0.35%) |
Mar 10, 2004 | 9.887 | 9.900 | 9.588 | 9.588 | 119,375 | -0.26(-2.65%) |
Mar 09, 2004 | 9.977 | 9.977 | 9.764 | 9.849 | 30,069 | -0.03(-0.29%) |
Mar 08, 2004 | 9.974 | 9.974 | 9.812 | 9.877 | 132,606 | +0.07(+0.68%) |
Mar 05, 2004 | 9.574 | 9.856 | 9.523 | 9.811 | 106,145 | +0.24(+2.47%) |
Mar 04, 2004 | 9.644 | 9.644 | 9.453 | 9.574 | 28,265 | +0.05(+0.54%) |
Mar 03, 2004 | 9.561 | 9.894 | 9.476 | 9.523 | 68,257 | -0.22(-2.27%) |
Mar 02, 2004 | 9.935 | 9.935 | 9.744 | 9.744 | 58,936 | -0.07(-0.69%) |