Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.28 | 18.28 | 17.99 | 18.09 | 44,969 | -0.16(-0.88%) |
May 27, 2004 | 18.28 | 18.28 | 18.14 | 18.25 | 73,444 | -0.03(-0.18%) |
May 26, 2004 | 18.32 | 18.32 | 17.99 | 18.28 | 70,177 | -0.03(-0.18%) |
May 25, 2004 | 18.32 | 18.44 | 18.15 | 18.32 | 124,327 | +0.06(+0.35%) |
May 24, 2004 | 18.44 | 18.44 | 18.14 | 18.25 | 46,525 | -0.19(-1.05%) |
May 21, 2004 | 18.32 | 18.44 | 18.13 | 18.44 | 52,594 | +0.29(+1.59%) |
May 20, 2004 | 17.99 | 18.24 | 17.80 | 18.16 | 90,561 | +0.05(+0.28%) |
May 19, 2004 | 18.48 | 18.77 | 17.95 | 18.10 | 79,513 | -0.28(-1.54%) |
May 18, 2004 | 18.59 | 18.59 | 18.16 | 18.39 | 82,003 | -0.14(-0.76%) |
May 17, 2004 | 18.69 | 18.79 | 18.39 | 18.53 | 114,679 | -0.17(-0.93%) |
May 14, 2004 | 18.41 | 19.05 | 18.22 | 18.70 | 124,638 | +0.34(+1.86%) |
May 13, 2004 | 18.41 | 18.44 | 18.14 | 18.36 | 166,651 | -0.07(-0.38%) |
May 12, 2004 | 19.09 | 19.09 | 18.08 | 18.43 | 186,879 | -0.72(-3.76%) |
May 11, 2004 | 19.28 | 19.37 | 18.91 | 19.15 | 95,073 | +0.01(+0.03%) |
May 10, 2004 | 19.41 | 19.41 | 19.12 | 19.14 | 121,682 | -0.20(-1.03%) |
May 07, 2004 | 19.44 | 19.60 | 19.25 | 19.34 | 194,971 | -0.13(-0.66%) |
May 06, 2004 | 19.38 | 19.69 | 19.26 | 19.47 | 100,364 | +0.07(+0.36%) |
May 05, 2004 | 19.56 | 19.68 | 19.29 | 19.40 | 101,764 | -0.13(-0.69%) |
May 04, 2004 | 19.28 | 19.54 | 19.02 | 19.54 | 130,551 | +0.26(+1.33%) |
May 03, 2004 | 19.83 | 19.83 | 19.23 | 19.28 | 145,178 | -0.64(-3.19%) |
Apr 30, 2004 | 19.86 | 20.12 | 19.39 | 19.92 | 107,677 | +0.31(+1.57%) |
Apr 29, 2004 | 20.40 | 20.40 | 19.41 | 19.61 | 103,632 | -0.87(-4.27%) |
Apr 28, 2004 | 20.47 | 20.66 | 20.24 | 20.48 | 127,283 | -0.29(-1.39%) |
Apr 27, 2004 | 20.45 | 21.05 | 20.45 | 20.77 | 51,037 | +0.37(+1.80%) |
Apr 26, 2004 | 20.37 | 20.57 | 20.09 | 20.40 | 175,676 | -0.26(-1.27%) |
Apr 23, 2004 | 21.21 | 21.21 | 20.31 | 20.67 | 84,959 | -0.57(-2.66%) |
Apr 22, 2004 | 20.45 | 21.23 | 20.45 | 21.23 | 93,828 | +0.78(+3.83%) |
Apr 21, 2004 | 20.58 | 20.69 | 20.21 | 20.45 | 55,239 | -0.13(-0.62%) |
Apr 20, 2004 | 20.82 | 21.30 | 20.37 | 20.58 | 76,712 | -0.10(-0.50%) |
Apr 19, 2004 | 20.69 | 20.90 | 20.39 | 20.68 | 70,799 | +0.12(+0.56%) |
Apr 16, 2004 | 20.80 | 21.29 | 20.08 | 20.57 | 120,125 | -0.24(-1.14%) |
Apr 15, 2004 | 20.73 | 21.07 | 20.69 | 20.80 | 51,504 | +0.14(+0.65%) |
Apr 14, 2004 | 20.92 | 20.99 | 20.58 | 20.67 | 63,330 | -0.41(-1.95%) |
Apr 13, 2004 | 21.63 | 21.63 | 21.08 | 21.08 | 96,941 | -0.51(-2.38%) |
Apr 12, 2004 | 21.53 | 21.59 | 21.36 | 21.59 | 44,658 | +0.06(+0.30%) |
Apr 08, 2004 | 21.69 | 21.75 | 21.41 | 21.53 | 76,245 | -0.06(-0.27%) |
Apr 07, 2004 | 21.21 | 21.72 | 21.00 | 21.59 | 114,368 | +0.31(+1.48%) |
Apr 06, 2004 | 21.27 | 21.60 | 21.19 | 21.27 | 200,261 | -0.03(-0.15%) |
Apr 05, 2004 | 21.55 | 21.55 | 21.14 | 21.30 | 93,828 | -0.40(-1.87%) |
Apr 02, 2004 | 21.33 | 21.93 | 21.30 | 21.71 | 123,860 | +0.43(+2.02%) |
Apr 01, 2004 | 20.76 | 21.28 | 20.76 | 21.28 | 58,506 | +0.52(+2.51%) |
Mar 31, 2004 | 20.58 | 20.76 | 20.38 | 20.76 | 70,955 | +0.19(+0.94%) |
Mar 30, 2004 | 20.18 | 20.57 | 20.18 | 20.57 | 56,172 | +0.36(+1.78%) |
Mar 29, 2004 | 20.10 | 20.33 | 19.90 | 20.21 | 140,354 | +0.12(+0.61%) |
Mar 26, 2004 | 20.02 | 20.19 | 19.99 | 20.08 | 87,760 | +0.12(+0.58%) |
Mar 25, 2004 | 19.92 | 20.02 | 19.74 | 19.97 | 102,853 | +0.11(+0.55%) |
Mar 24, 2004 | 19.79 | 19.96 | 19.73 | 19.86 | 83,714 | +0.08(+0.39%) |
Mar 23, 2004 | 19.99 | 20.02 | 19.76 | 19.78 | 93,050 | -0.11(-0.55%) |
Mar 22, 2004 | 20.18 | 20.18 | 19.89 | 19.89 | 98,497 | -0.26(-1.31%) |
Mar 19, 2004 | 20.34 | 20.37 | 20.12 | 20.15 | 44,969 | -0.07(-0.35%) |
Mar 18, 2004 | 20.56 | 20.56 | 20.17 | 20.22 | 71,110 | -0.33(-1.63%) |
Mar 17, 2004 | 20.05 | 20.56 | 20.05 | 20.56 | 60,529 | +0.61(+3.06%) |
Mar 16, 2004 | 20.21 | 20.35 | 19.92 | 19.95 | 80,447 | -0.10(-0.51%) |
Mar 15, 2004 | 20.47 | 20.50 | 19.92 | 20.05 | 215,044 | -0.51(-2.47%) |
Mar 12, 2004 | 20.05 | 20.68 | 19.79 | 20.56 | 120,281 | +0.51(+2.53%) |
Mar 11, 2004 | 20.67 | 20.69 | 20.05 | 20.05 | 107,055 | -0.61(-2.96%) |
Mar 10, 2004 | 21.40 | 21.46 | 20.66 | 20.66 | 96,318 | -0.75(-3.51%) |
Mar 09, 2004 | 21.53 | 21.72 | 21.41 | 21.41 | 80,602 | -0.06(-0.27%) |
Mar 08, 2004 | 21.71 | 21.72 | 21.34 | 21.47 | 68,309 | -0.23(-1.07%) |
Mar 05, 2004 | 21.75 | 21.76 | 21.59 | 21.70 | 84,337 | -0.05(-0.24%) |
Mar 04, 2004 | 21.72 | 21.85 | 21.63 | 21.75 | 57,573 | +0.12(+0.53%) |
Mar 03, 2004 | 21.74 | 21.76 | 21.43 | 21.64 | 56,639 | -0.10(-0.47%) |
Mar 02, 2004 | 21.63 | 22.02 | 21.61 | 21.74 | 98,652 | +0.15(+0.68%) |