Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.38 | 18.67 | 18.24 | 18.39 | 79,334 | +0.01(+0.07%) |
May 27, 2004 | 18.38 | 18.59 | 18.32 | 18.38 | 84,721 | -0.01(-0.07%) |
May 26, 2004 | 17.97 | 18.42 | 17.80 | 18.39 | 100,065 | +0.48(+2.70%) |
May 25, 2004 | 17.64 | 17.95 | 17.52 | 17.91 | 86,026 | +0.45(+2.56%) |
May 24, 2004 | 17.52 | 17.62 | 17.21 | 17.46 | 128,958 | +0.25(+1.42%) |
May 21, 2004 | 17.40 | 17.43 | 17.03 | 17.21 | 127,652 | +0.06(+0.32%) |
May 20, 2004 | 17.08 | 17.21 | 16.72 | 17.16 | 78,681 | +0.29(+1.71%) |
May 19, 2004 | 17.48 | 17.62 | 16.75 | 16.87 | 91,087 | -0.39(-2.24%) |
May 18, 2004 | 16.98 | 17.26 | 16.95 | 17.26 | 28,077 | +0.21(+1.22%) |
May 17, 2004 | 17.35 | 17.35 | 16.90 | 17.05 | 124,877 | -0.41(-2.35%) |
May 14, 2004 | 17.68 | 17.79 | 17.27 | 17.46 | 73,131 | -0.22(-1.25%) |
May 13, 2004 | 17.47 | 17.91 | 17.40 | 17.68 | 114,104 | -0.02(-0.10%) |
May 12, 2004 | 17.81 | 17.81 | 17.09 | 17.70 | 119,980 | +0.03(+0.17%) |
May 11, 2004 | 17.77 | 17.80 | 17.53 | 17.67 | 49,951 | +0.02(+0.14%) |
May 10, 2004 | 18.07 | 18.08 | 17.64 | 17.64 | 56,643 | -0.47(-2.57%) |
May 07, 2004 | 18.96 | 18.99 | 18.11 | 18.11 | 105,289 | -0.88(-4.65%) |
May 06, 2004 | 18.78 | 19.05 | 18.62 | 18.99 | 88,149 | +0.18(+0.98%) |
May 05, 2004 | 18.70 | 18.92 | 18.69 | 18.81 | 51,583 | +0.12(+0.62%) |
May 04, 2004 | 19.11 | 19.11 | 18.67 | 18.69 | 254,816 | -0.24(-1.26%) |
May 03, 2004 | 19.10 | 19.10 | 18.67 | 18.93 | 111,329 | +0.19(+1.01%) |
Apr 30, 2004 | 19.91 | 19.91 | 18.74 | 18.74 | 83,741 | -0.71(-3.65%) |
Apr 29, 2004 | 19.85 | 20.06 | 19.45 | 19.45 | 35,912 | -0.20(-1.00%) |
Apr 28, 2004 | 19.82 | 20.09 | 19.62 | 19.65 | 62,030 | -0.56(-2.79%) |
Apr 27, 2004 | 20.55 | 20.55 | 20.04 | 20.21 | 91,577 | -0.10(-0.48%) |
Apr 26, 2004 | 20.64 | 20.69 | 20.25 | 20.31 | 36,728 | -0.21(-1.02%) |
Apr 23, 2004 | 20.64 | 20.64 | 20.18 | 20.52 | 101,371 | -0.20(-0.95%) |
Apr 22, 2004 | 20.55 | 20.76 | 20.25 | 20.71 | 56,480 | +0.18(+0.87%) |
Apr 21, 2004 | 19.71 | 20.56 | 19.65 | 20.53 | 37,055 | +0.76(+3.84%) |
Apr 20, 2004 | 20.38 | 20.68 | 19.73 | 19.77 | 52,726 | -0.40(-1.97%) |
Apr 19, 2004 | 20.28 | 20.39 | 20.14 | 20.17 | 31,505 | -0.14(-0.69%) |
Apr 16, 2004 | 20.41 | 20.93 | 20.21 | 20.31 | 37,381 | -0.09(-0.42%) |
Apr 15, 2004 | 20.32 | 20.57 | 20.16 | 20.40 | 29,056 | -0.09(-0.42%) |
Apr 14, 2004 | 20.86 | 21.01 | 20.28 | 20.49 | 59,092 | -0.37(-1.76%) |
Apr 13, 2004 | 21.13 | 21.29 | 20.66 | 20.85 | 47,502 | -0.34(-1.62%) |
Apr 12, 2004 | 21.40 | 21.72 | 21.01 | 21.20 | 43,748 | -0.16(-0.75%) |
Apr 08, 2004 | 21.21 | 21.59 | 21.01 | 21.36 | 25,791 | +0.28(+1.31%) |
Apr 07, 2004 | 21.44 | 21.64 | 21.02 | 21.08 | 34,769 | -0.36(-1.66%) |
Apr 06, 2004 | 21.26 | 21.66 | 21.26 | 21.43 | 59,745 | -0.10(-0.46%) |
Apr 05, 2004 | 21.44 | 21.65 | 21.26 | 21.53 | 55,011 | -0.12(-0.57%) |
Apr 02, 2004 | 21.44 | 21.66 | 21.37 | 21.66 | 62,847 | +0.25(+1.17%) |
Apr 01, 2004 | 20.98 | 21.88 | 20.98 | 21.40 | 80,803 | +0.21(+1.01%) |
Mar 31, 2004 | 21.53 | 21.56 | 21.00 | 21.19 | 67,744 | -0.42(-1.96%) |
Mar 30, 2004 | 21.18 | 21.70 | 20.99 | 21.61 | 81,456 | +0.56(+2.65%) |
Mar 29, 2004 | 20.71 | 21.18 | 20.53 | 21.05 | 64,152 | +0.56(+2.75%) |
Mar 26, 2004 | 21.07 | 21.07 | 20.06 | 20.49 | 79,007 | -0.51(-2.45%) |
Mar 25, 2004 | 19.90 | 21.01 | 19.90 | 21.01 | 54,358 | +0.82(+4.07%) |
Mar 24, 2004 | 20.77 | 20.77 | 20.04 | 20.19 | 176,951 | -0.61(-2.95%) |
Mar 23, 2004 | 21.07 | 21.20 | 20.75 | 20.80 | 57,133 | +0.00(+0.00%) |
Mar 22, 2004 | 20.95 | 21.23 | 20.59 | 20.80 | 71,825 | -0.24(-1.14%) |
Mar 19, 2004 | 21.89 | 21.93 | 21.04 | 21.04 | 81,782 | -0.42(-1.94%) |
Mar 18, 2004 | 21.53 | 21.75 | 21.37 | 21.45 | 60,561 | -0.10(-0.48%) |
Mar 17, 2004 | 21.41 | 21.60 | 21.27 | 21.56 | 121,613 | +0.64(+3.08%) |
Mar 16, 2004 | 21.01 | 21.13 | 20.61 | 20.91 | 71,172 | +0.21(+1.04%) |
Mar 15, 2004 | 21.42 | 21.53 | 20.51 | 20.70 | 66,928 | -0.83(-3.87%) |
Mar 12, 2004 | 21.34 | 21.58 | 20.95 | 21.53 | 73,131 | +0.77(+3.69%) |
Mar 11, 2004 | 20.69 | 21.47 | 20.69 | 20.77 | 26,771 | -0.01(-0.03%) |
Mar 10, 2004 | 21.71 | 21.92 | 20.46 | 20.77 | 42,442 | -0.79(-3.66%) |
Mar 09, 2004 | 21.76 | 21.81 | 21.45 | 21.56 | 112,145 | -0.25(-1.15%) |
Mar 08, 2004 | 21.53 | 21.97 | 21.53 | 21.81 | 85,374 | -0.13(-0.59%) |
Mar 05, 2004 | 21.44 | 21.94 | 21.44 | 21.94 | 74,600 | +0.25(+1.16%) |
Mar 04, 2004 | 21.13 | 21.69 | 21.02 | 21.69 | 71,661 | +0.42(+1.99%) |
Mar 03, 2004 | 21.04 | 21.42 | 20.53 | 21.27 | 61,214 | +0.06(+0.26%) |
Mar 02, 2004 | 21.29 | 21.42 | 21.12 | 21.21 | 63,663 | -0.02(-0.12%) |