Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.62 | 19.62 | 19.47 | 19.59 | 124,181 | +0.16(+0.81%) |
May 27, 2004 | 19.45 | 19.45 | 19.31 | 19.43 | 171,240 | +0.35(+1.82%) |
May 26, 2004 | 19.06 | 19.23 | 18.84 | 19.09 | 432,795 | +0.02(+0.12%) |
May 25, 2004 | 18.83 | 19.08 | 18.71 | 19.06 | 561,543 | +0.13(+0.71%) |
May 24, 2004 | 19.27 | 19.27 | 18.92 | 18.93 | 399,942 | +0.06(+0.33%) |
May 21, 2004 | 18.98 | 18.99 | 18.77 | 18.87 | 215,256 | +0.36(+1.96%) |
May 20, 2004 | 18.48 | 18.52 | 18.30 | 18.50 | 168,830 | +0.09(+0.51%) |
May 19, 2004 | 18.91 | 18.91 | 18.41 | 18.41 | 1,181,689 | +0.65(+3.69%) |
May 18, 2004 | 17.56 | 17.82 | 17.48 | 17.75 | 1,102,411 | +0.50(+2.88%) |
May 17, 2004 | 16.92 | 17.27 | 16.78 | 17.26 | 1,369,166 | -0.83(-4.58%) |
May 14, 2004 | 17.86 | 18.17 | 17.75 | 18.09 | 557,103 | -0.64(-3.41%) |
May 13, 2004 | 18.76 | 18.87 | 18.55 | 18.72 | 335,885 | -0.35(-1.86%) |
May 12, 2004 | 19.35 | 19.37 | 18.64 | 19.08 | 546,956 | +0.32(+1.72%) |
May 11, 2004 | 18.75 | 18.83 | 18.53 | 18.76 | 213,734 | +0.36(+1.97%) |
May 10, 2004 | 18.46 | 18.68 | 18.34 | 18.39 | 955,397 | -1.24(-6.31%) |
May 07, 2004 | 19.84 | 19.91 | 19.63 | 19.63 | 374,446 | -0.28(-1.39%) |
May 06, 2004 | 20.11 | 20.17 | 19.71 | 19.91 | 398,293 | -0.84(-4.07%) |
May 05, 2004 | 20.84 | 20.90 | 20.66 | 20.75 | 281,849 | +0.00(+0.00%) |
May 04, 2004 | 20.88 | 20.89 | 20.53 | 20.75 | 378,886 | +0.12(+0.57%) |
May 03, 2004 | 20.51 | 20.73 | 20.34 | 20.63 | 246,079 | +0.25(+1.24%) |
Apr 30, 2004 | 20.52 | 20.73 | 20.01 | 20.38 | 949,562 | -0.14(-0.69%) |
Apr 29, 2004 | 21.09 | 21.17 | 20.42 | 20.52 | 964,022 | -1.11(-5.14%) |
Apr 28, 2004 | 22.30 | 22.30 | 21.58 | 21.63 | 978,610 | -1.03(-4.56%) |
Apr 27, 2004 | 22.78 | 22.79 | 22.56 | 22.67 | 175,299 | -0.04(-0.17%) |
Apr 26, 2004 | 23.01 | 23.05 | 22.66 | 22.70 | 556,976 | -0.66(-2.83%) |
Apr 23, 2004 | 23.33 | 23.37 | 23.15 | 23.37 | 190,901 | +0.23(+0.99%) |
Apr 22, 2004 | 22.86 | 23.25 | 22.79 | 23.14 | 362,142 | -0.09(-0.37%) |
Apr 21, 2004 | 23.33 | 23.33 | 23.06 | 23.23 | 589,068 | +0.37(+1.62%) |
Apr 20, 2004 | 23.13 | 23.25 | 22.70 | 22.85 | 205,235 | +0.08(+0.35%) |
Apr 19, 2004 | 22.65 | 22.78 | 22.55 | 22.78 | 469,200 | +0.23(+1.01%) |
Apr 16, 2004 | 22.58 | 22.63 | 22.29 | 22.55 | 277,410 | -0.37(-1.62%) |
Apr 15, 2004 | 22.48 | 22.96 | 22.48 | 22.92 | 478,332 | -0.06(-0.27%) |
Apr 14, 2004 | 23.05 | 23.14 | 22.78 | 22.98 | 124,815 | -0.13(-0.58%) |
Apr 13, 2004 | 23.49 | 23.52 | 23.02 | 23.11 | 183,291 | -0.58(-2.43%) |
Apr 12, 2004 | 23.56 | 23.73 | 23.41 | 23.69 | 178,851 | +0.29(+1.25%) |
Apr 08, 2004 | 23.48 | 23.57 | 23.31 | 23.40 | 287,557 | +0.30(+1.30%) |
Apr 07, 2004 | 23.03 | 23.17 | 22.94 | 23.10 | 259,398 | +0.09(+0.38%) |
Apr 06, 2004 | 22.89 | 23.01 | 22.86 | 23.01 | 315,210 | +0.16(+0.69%) |
Apr 05, 2004 | 22.76 | 22.89 | 22.56 | 22.85 | 367,470 | +0.23(+1.01%) |
Apr 02, 2004 | 22.82 | 22.82 | 22.59 | 22.63 | 372,290 | +0.09(+0.42%) |
Apr 01, 2004 | 22.31 | 22.71 | 22.27 | 22.53 | 330,177 | +0.31(+1.38%) |
Mar 31, 2004 | 22.37 | 22.37 | 22.04 | 22.22 | 155,131 | +0.38(+1.73%) |
Mar 30, 2004 | 22.02 | 22.03 | 21.81 | 21.85 | 147,774 | -0.08(-0.36%) |
Mar 29, 2004 | 22.03 | 22.04 | 21.82 | 21.92 | 86,762 | +0.52(+2.43%) |
Mar 26, 2004 | 21.59 | 21.59 | 21.40 | 21.40 | 120,756 | -0.15(-0.69%) |
Mar 25, 2004 | 21.18 | 21.55 | 21.18 | 21.55 | 666,444 | +0.31(+1.45%) |
Mar 24, 2004 | 21.51 | 22.03 | 21.21 | 21.25 | 356,307 | -0.16(-0.74%) |
Mar 23, 2004 | 21.29 | 21.40 | 21.14 | 21.40 | 58,348 | +0.46(+2.18%) |
Mar 22, 2004 | 21.29 | 21.29 | 20.91 | 20.95 | 115,429 | -0.46(-2.14%) |
Mar 19, 2004 | 21.95 | 21.95 | 21.40 | 21.40 | 704,117 | -0.06(-0.26%) |
Mar 18, 2004 | 21.67 | 21.67 | 21.30 | 21.46 | 342,101 | -0.13(-0.62%) |
Mar 17, 2004 | 21.71 | 21.71 | 21.36 | 21.59 | 518,162 | +0.74(+3.55%) |
Mar 16, 2004 | 20.88 | 20.88 | 20.72 | 20.85 | 349,077 | +0.30(+1.46%) |
Mar 15, 2004 | 20.80 | 20.88 | 20.51 | 20.55 | 222,993 | -0.24(-1.14%) |
Mar 12, 2004 | 21.04 | 21.04 | 20.69 | 20.79 | 405,523 | -0.40(-1.90%) |
Mar 11, 2004 | 21.25 | 21.44 | 21.18 | 21.19 | 306,711 | -0.02(-0.07%) |
Mar 10, 2004 | 21.79 | 21.79 | 21.17 | 21.21 | 216,144 | -0.66(-3.03%) |
Mar 09, 2004 | 22.06 | 22.06 | 21.68 | 21.87 | 129,762 | -0.17(-0.75%) |
Mar 08, 2004 | 22.30 | 22.38 | 22.00 | 22.03 | 183,037 | -0.54(-2.41%) |
Mar 05, 2004 | 22.29 | 22.58 | 22.12 | 22.58 | 164,010 | +0.11(+0.49%) |
Mar 04, 2004 | 22.66 | 22.66 | 22.31 | 22.47 | 355,673 | +0.43(+1.97%) |
Mar 03, 2004 | 22.15 | 22.18 | 21.92 | 22.03 | 586,912 | -0.15(-0.68%) |
Mar 02, 2004 | 22.07 | 22.39 | 22.03 | 22.18 | 633,718 | +0.17(+0.79%) |