Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.93 | 20.22 | 19.90 | 19.93 | 6,412 | +0.38(+1.94%) |
May 27, 2004 | 19.55 | 19.65 | 19.35 | 19.55 | 39,458 | +0.05(+0.26%) |
May 26, 2004 | 19.50 | 19.50 | 19.10 | 19.50 | 51,992 | +0.00(+0.00%) |
May 25, 2004 | 19.50 | 19.55 | 19.25 | 19.50 | 60,179 | +0.50(+2.63%) |
May 24, 2004 | 19.00 | 19.20 | 19.00 | 19.00 | 94,776 | +0.00(+0.00%) |
May 21, 2004 | 19.00 | 19.20 | 19.00 | 19.00 | 94,776 | +0.15(+0.80%) |
May 20, 2004 | 18.85 | 19.35 | 18.85 | 18.85 | 86,498 | -0.45(-2.33%) |
May 19, 2004 | 19.30 | 19.65 | 19.25 | 19.30 | 23,338 | +0.15(+0.78%) |
May 18, 2004 | 18.70 | 19.15 | 18.70 | 19.15 | 9,397 | +0.45(+2.41%) |
May 17, 2004 | 19.10 | 19.05 | 18.65 | 18.70 | 16,017 | -0.40(-2.09%) |
May 14, 2004 | 19.45 | 19.40 | 19.09 | 19.10 | 13,414 | -0.35(-1.80%) |
May 13, 2004 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
May 12, 2004 | 19.35 | 19.55 | 19.04 | 19.45 | 15,326 | +0.10(+0.52%) |
May 11, 2004 | 19.41 | 19.60 | 19.35 | 19.35 | 19,161 | -0.06(-0.31%) |
May 10, 2004 | 20.30 | 20.00 | 19.15 | 19.41 | 23,399 | -0.89(-4.38%) |
May 07, 2004 | 21.05 | 20.75 | 20.30 | 20.30 | 19,924 | -0.75(-3.56%) |
May 06, 2004 | 21.70 | 21.40 | 21.05 | 21.05 | 7,415 | -0.65(-3.00%) |
May 05, 2004 | 21.25 | 21.70 | 21.46 | 21.70 | 13,122 | +0.45(+2.12%) |
May 04, 2004 | 20.50 | 21.40 | 21.15 | 21.25 | 28,728 | +0.75(+3.66%) |
May 03, 2004 | 20.45 | 20.70 | 20.35 | 20.50 | 23,908 | +0.05(+0.24%) |
Apr 30, 2004 | 20.35 | 20.75 | 20.35 | 20.45 | 33,510 | -0.60(-2.85%) |
Apr 29, 2004 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 21.20 | 21.30 | 20.75 | 21.05 | 20,057 | -0.15(-0.71%) |
Apr 27, 2004 | 21.25 | 21.50 | 21.20 | 21.20 | 17,784 | -0.05(-0.24%) |
Apr 26, 2004 | 20.55 | 21.70 | 21.25 | 21.25 | 36,989 | +0.70(+3.41%) |
Apr 23, 2004 | 20.30 | 20.55 | 20.20 | 20.55 | 47,855 | +0.25(+1.23%) |
Apr 22, 2004 | 20.60 | 20.35 | 19.90 | 20.30 | 25,174 | -0.30(-1.46%) |
Apr 21, 2004 | 20.75 | 20.90 | 20.30 | 20.60 | 25,802 | -0.15(-0.72%) |
Apr 20, 2004 | 20.70 | 21.40 | 20.75 | 20.75 | 19,967 | +0.05(+0.24%) |
Apr 19, 2004 | 20.40 | 20.70 | 20.45 | 20.70 | 10,885 | +0.30(+1.47%) |
Apr 16, 2004 | 20.30 | 20.70 | 20.40 | 20.40 | 4,911 | +0.10(+0.49%) |
Apr 15, 2004 | 20.65 | 20.60 | 20.20 | 20.30 | 25,807 | -0.35(-1.69%) |
Apr 14, 2004 | 21.00 | 20.65 | 20.40 | 20.65 | 13,654 | -0.35(-1.67%) |
Apr 13, 2004 | 21.10 | 21.40 | 21.00 | 21.00 | 5,826 | -0.10(-0.47%) |
Apr 12, 2004 | 21.00 | 21.45 | 21.10 | 21.10 | 10,503 | +0.10(+0.48%) |
Apr 08, 2004 | 20.65 | 21.35 | 21.00 | 21.00 | 6,684 | +0.35(+1.69%) |
Apr 07, 2004 | 20.65 | 21.40 | 20.50 | 20.65 | 20,356 | -0.15(-0.72%) |
Apr 06, 2004 | 20.80 | 21.25 | 20.75 | 20.80 | 11,410 | +0.00(+0.00%) |
Apr 05, 2004 | 20.80 | 20.80 | 20.65 | 20.80 | 17,687 | -0.05(-0.24%) |
Apr 02, 2004 | 20.80 | 21.00 | 20.85 | 20.85 | 17,687 | +0.05(+0.24%) |
Apr 01, 2004 | 20.80 | 21.00 | 20.65 | 20.80 | 32,432 | +0.00(+0.00%) |
Mar 31, 2004 | 20.50 | 20.85 | 20.57 | 20.80 | 63,152 | +0.30(+1.46%) |
Mar 30, 2004 | 20.50 | 20.75 | 20.45 | 20.50 | 8,730 | +0.00(+0.00%) |
Mar 29, 2004 | 19.85 | 20.70 | 20.35 | 20.50 | 18,393 | +0.65(+3.27%) |
Mar 26, 2004 | 19.60 | 20.20 | 19.85 | 19.85 | 13,320 | +0.25(+1.28%) |
Mar 25, 2004 | 19.20 | 19.95 | 19.25 | 19.60 | 34,941 | +0.40(+2.08%) |
Mar 24, 2004 | 18.95 | 19.20 | 18.90 | 19.20 | 22,297 | +0.25(+1.32%) |
Mar 23, 2004 | 19.00 | 19.25 | 18.90 | 18.95 | 43,061 | -0.05(-0.26%) |
Mar 22, 2004 | 19.60 | 19.30 | 19.00 | 19.00 | 11,430 | -0.60(-3.06%) |
Mar 19, 2004 | 19.50 | 19.85 | 19.40 | 19.60 | 14,841 | +0.10(+0.51%) |
Mar 18, 2004 | 19.75 | 19.85 | 19.50 | 19.50 | 13,885 | -0.25(-1.27%) |
Mar 17, 2004 | 19.00 | 19.85 | 19.60 | 19.75 | 23,150 | +0.75(+3.95%) |
Mar 16, 2004 | 18.55 | 19.35 | 19.00 | 19.00 | 15,615 | +0.45(+2.43%) |
Mar 15, 2004 | 19.35 | 19.25 | 18.55 | 18.55 | 22,309 | -0.50(-2.62%) |
Mar 12, 2004 | 19.05 | 19.45 | 19.05 | 19.05 | 28,232 | +0.00(+0.00%) |
Mar 11, 2004 | 19.65 | 19.45 | 19.05 | 19.05 | 28,232 | -0.60(-3.05%) |
Mar 10, 2004 | 20.90 | 20.25 | 19.50 | 19.65 | 31,909 | -1.25(-5.98%) |
Mar 09, 2004 | 21.25 | 21.20 | 20.90 | 20.90 | 18,901 | -0.35(-1.65%) |
Mar 08, 2004 | 21.55 | 21.60 | 21.25 | 21.25 | 20,483 | -0.13(-0.61%) |
Mar 05, 2004 | 21.38 | 21.65 | 21.35 | 21.38 | 54,382 | +0.00(+0.00%) |
Mar 04, 2004 | 21.47 | 21.65 | 21.35 | 21.38 | 54,382 | -0.09(-0.42%) |
Mar 03, 2004 | 21.30 | 21.75 | 21.45 | 21.47 | 41,397 | +0.17(+0.80%) |
Mar 02, 2004 | 21.27 | 21.55 | 21.30 | 21.30 | 35,567 | +0.03(+0.14%) |