Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.64 | 19.64 | 19.05 | 19.12 | 58,445 | -0.51(-2.58%) |
May 27, 2004 | 19.05 | 19.63 | 19.05 | 19.63 | 53,822 | +0.57(+3.01%) |
May 26, 2004 | 18.67 | 19.08 | 18.50 | 19.05 | 15,920 | +0.39(+2.09%) |
May 25, 2004 | 18.44 | 18.70 | 18.33 | 18.66 | 36,874 | +0.20(+1.11%) |
May 24, 2004 | 17.82 | 18.61 | 17.82 | 18.46 | 100,969 | +0.55(+3.04%) |
May 21, 2004 | 18.06 | 18.06 | 17.72 | 17.91 | 23,829 | -0.05(-0.27%) |
May 20, 2004 | 17.35 | 17.98 | 17.35 | 17.96 | 65,326 | +0.71(+4.12%) |
May 19, 2004 | 17.96 | 18.00 | 17.12 | 17.25 | 60,088 | -0.61(-3.43%) |
May 18, 2004 | 18.25 | 18.40 | 17.69 | 17.86 | 26,500 | +0.00(+0.00%) |
May 17, 2004 | 17.62 | 17.96 | 17.23 | 17.86 | 34,306 | +0.15(+0.82%) |
May 14, 2004 | 17.69 | 17.87 | 17.34 | 17.72 | 27,219 | -0.07(-0.38%) |
May 13, 2004 | 18.46 | 18.60 | 17.43 | 17.79 | 53,822 | -0.67(-3.64%) |
May 12, 2004 | 18.03 | 18.46 | 17.77 | 18.46 | 48,789 | +0.41(+2.27%) |
May 11, 2004 | 17.58 | 18.06 | 17.55 | 18.05 | 22,597 | +0.47(+2.66%) |
May 10, 2004 | 18.08 | 18.09 | 17.22 | 17.58 | 56,288 | -0.69(-3.78%) |
May 07, 2004 | 18.98 | 19.13 | 18.11 | 18.27 | 64,197 | -0.89(-4.62%) |
May 06, 2004 | 19.37 | 19.37 | 18.33 | 19.16 | 51,049 | -0.12(-0.61%) |
May 05, 2004 | 19.47 | 19.56 | 19.10 | 19.28 | 16,023 | -0.14(-0.70%) |
May 04, 2004 | 19.14 | 19.92 | 18.98 | 19.41 | 32,868 | +0.27(+1.42%) |
May 03, 2004 | 19.04 | 19.37 | 18.90 | 19.14 | 57,212 | +0.10(+0.51%) |
Apr 30, 2004 | 19.24 | 19.33 | 18.80 | 19.04 | 51,254 | -0.10(-0.51%) |
Apr 29, 2004 | 20.10 | 20.11 | 19.05 | 19.14 | 48,687 | -0.53(-2.67%) |
Apr 28, 2004 | 20.44 | 20.44 | 19.55 | 19.67 | 81,761 | -0.87(-4.22%) |
Apr 27, 2004 | 21.34 | 21.42 | 20.44 | 20.53 | 65,635 | -0.85(-3.96%) |
Apr 26, 2004 | 21.42 | 21.66 | 21.37 | 21.38 | 72,517 | -0.04(-0.18%) |
Apr 23, 2004 | 21.40 | 21.60 | 21.32 | 21.42 | 93,676 | +0.10(+0.46%) |
Apr 22, 2004 | 20.69 | 21.52 | 20.09 | 21.32 | 238,505 | -2.19(-9.32%) |
Apr 21, 2004 | 23.48 | 23.61 | 23.44 | 23.51 | 103,639 | +0.27(+1.17%) |
Apr 20, 2004 | 23.37 | 23.54 | 23.22 | 23.24 | 66,662 | -0.13(-0.54%) |
Apr 19, 2004 | 22.88 | 23.63 | 22.88 | 23.37 | 86,280 | +0.58(+2.56%) |
Apr 16, 2004 | 22.15 | 23.32 | 22.01 | 22.78 | 33,279 | +0.68(+3.08%) |
Apr 15, 2004 | 22.00 | 22.28 | 21.88 | 22.10 | 18,386 | +0.10(+0.44%) |
Apr 14, 2004 | 22.54 | 22.54 | 21.68 | 22.00 | 21,775 | -0.63(-2.80%) |
Apr 13, 2004 | 22.73 | 22.88 | 22.47 | 22.64 | 33,074 | -0.05(-0.21%) |
Apr 12, 2004 | 22.68 | 22.88 | 22.67 | 22.68 | 7,909 | +0.10(+0.43%) |
Apr 08, 2004 | 23.33 | 23.37 | 22.57 | 22.59 | 19,515 | -0.61(-2.64%) |
Apr 07, 2004 | 23.28 | 23.28 | 22.68 | 23.20 | 20,645 | -0.09(-0.38%) |
Apr 06, 2004 | 23.42 | 23.42 | 23.22 | 23.29 | 35,436 | -0.14(-0.58%) |
Apr 05, 2004 | 22.78 | 23.56 | 22.78 | 23.42 | 47,249 | +0.64(+2.82%) |
Apr 02, 2004 | 22.56 | 22.98 | 22.56 | 22.78 | 46,119 | +0.37(+1.65%) |
Apr 01, 2004 | 22.01 | 22.55 | 21.95 | 22.41 | 17,667 | +0.41(+1.86%) |
Mar 31, 2004 | 22.25 | 22.25 | 21.97 | 22.00 | 33,690 | -0.13(-0.57%) |
Mar 30, 2004 | 22.29 | 22.42 | 21.91 | 22.13 | 12,017 | -0.17(-0.74%) |
Mar 29, 2004 | 22.30 | 22.47 | 22.17 | 22.29 | 49,200 | +0.09(+0.39%) |
Mar 26, 2004 | 21.48 | 22.43 | 21.27 | 22.21 | 19,002 | +0.83(+3.87%) |
Mar 25, 2004 | 20.93 | 21.41 | 20.83 | 21.38 | 30,301 | +0.50(+2.38%) |
Mar 24, 2004 | 21.76 | 21.76 | 20.78 | 20.88 | 17,667 | -0.92(-4.24%) |
Mar 23, 2004 | 21.82 | 22.17 | 21.81 | 21.81 | 19,413 | +0.00(+0.00%) |
Mar 22, 2004 | 21.91 | 21.91 | 21.42 | 21.81 | 30,198 | -0.10(-0.44%) |
Mar 19, 2004 | 21.47 | 22.28 | 21.29 | 21.91 | 20,851 | +0.55(+2.55%) |
Mar 18, 2004 | 21.66 | 21.67 | 21.13 | 21.36 | 56,596 | -0.41(-1.88%) |
Mar 17, 2004 | 21.71 | 21.87 | 21.61 | 21.77 | 55,055 | +0.14(+0.63%) |
Mar 16, 2004 | 21.37 | 21.81 | 21.27 | 21.63 | 51,254 | +0.36(+1.69%) |
Mar 15, 2004 | 22.39 | 22.49 | 21.13 | 21.27 | 22,083 | -1.07(-4.79%) |
Mar 12, 2004 | 22.20 | 22.39 | 21.93 | 22.34 | 13,352 | +0.24(+1.10%) |
Mar 11, 2004 | 22.78 | 22.78 | 21.29 | 22.10 | 35,436 | -0.88(-3.81%) |
Mar 10, 2004 | 22.98 | 23.35 | 22.92 | 22.98 | 10,476 | -0.19(-0.84%) |
Mar 09, 2004 | 23.22 | 23.53 | 23.17 | 23.17 | 10,682 | -0.15(-0.63%) |
Mar 08, 2004 | 23.32 | 23.40 | 23.29 | 23.32 | 20,645 | +0.00(+0.00%) |
Mar 05, 2004 | 23.07 | 23.37 | 23.07 | 23.32 | 21,364 | +0.18(+0.80%) |
Mar 04, 2004 | 23.28 | 23.28 | 23.12 | 23.13 | 11,812 | -0.24(-1.04%) |
Mar 03, 2004 | 23.12 | 23.56 | 22.84 | 23.38 | 49,303 | +0.16(+0.67%) |
Mar 02, 2004 | 23.51 | 23.61 | 23.21 | 23.22 | 19,824 | -0.29(-1.24%) |