Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.93 | 18.08 | 17.58 | 17.96 | 9,077 | +0.09(+0.52%) |
May 27, 2004 | 17.90 | 18.69 | 17.58 | 17.87 | 38,039 | +0.19(+1.05%) |
May 26, 2004 | 18.74 | 18.74 | 17.58 | 17.68 | 26,368 | -0.37(-2.03%) |
May 25, 2004 | 17.38 | 18.97 | 17.38 | 18.05 | 26,584 | +0.33(+1.85%) |
May 24, 2004 | 19.55 | 19.77 | 17.12 | 17.72 | 130,111 | -2.01(-10.20%) |
May 21, 2004 | 20.56 | 20.90 | 19.46 | 19.73 | 50,574 | -1.37(-6.49%) |
May 20, 2004 | 22.21 | 22.90 | 20.38 | 21.10 | 84,075 | -8.19(-27.96%) |
May 18, 2004 | 29.38 | 29.56 | 29.16 | 29.29 | 32,419 | +0.13(+0.46%) |
May 17, 2004 | 29.26 | 29.83 | 29.15 | 29.16 | 10,590 | -0.11(-0.36%) |
May 14, 2004 | 29.15 | 29.26 | 29.15 | 29.26 | 2,377 | -0.29(-0.99%) |
May 13, 2004 | 29.25 | 29.65 | 29.10 | 29.56 | 2,593 | +0.18(+0.60%) |
May 12, 2004 | 29.41 | 29.61 | 29.07 | 29.38 | 17,938 | -0.57(-1.92%) |
May 11, 2004 | 29.95 | 30.05 | 29.73 | 29.95 | 3,025 | +0.50(+1.70%) |
May 10, 2004 | 29.59 | 30.00 | 29.33 | 29.45 | 7,996 | -0.55(-1.84%) |
May 07, 2004 | 29.61 | 30.19 | 29.61 | 30.00 | 40,200 | +0.22(+0.75%) |
May 06, 2004 | 30.07 | 30.07 | 29.61 | 29.78 | 27,664 | -0.29(-0.95%) |
May 05, 2004 | 29.61 | 30.52 | 29.52 | 30.07 | 15,561 | -0.02(-0.06%) |
May 04, 2004 | 31.35 | 31.35 | 29.38 | 30.09 | 73,484 | +0.52(+1.77%) |
May 03, 2004 | 31.00 | 32.16 | 29.57 | 29.57 | 135,946 | -0.17(-0.56%) |
Apr 30, 2004 | 30.07 | 31.18 | 29.69 | 29.73 | 106,120 | +0.05(+0.16%) |
Apr 29, 2004 | 33.65 | 34.33 | 29.38 | 29.69 | 78,672 | -2.38(-7.42%) |
Apr 28, 2004 | 31.73 | 33.78 | 30.78 | 32.06 | 65,487 | +1.53(+5.00%) |
Apr 27, 2004 | 29.80 | 30.98 | 29.80 | 30.54 | 134,650 | +0.94(+3.19%) |
Apr 26, 2004 | 32.94 | 32.94 | 29.59 | 29.59 | 191,060 | +5.00(+20.34%) |
Apr 23, 2004 | 25.33 | 25.33 | 24.59 | 24.59 | 432 | +0.06(+0.25%) |
Apr 22, 2004 | 24.79 | 24.98 | 24.53 | 24.53 | 1,296 | +0.36(+1.49%) |
Apr 21, 2004 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 24.52 | 24.61 | 23.59 | 24.17 | 5,187 | +0.99(+4.29%) |
Apr 19, 2004 | 24.06 | 24.06 | 23.18 | 23.18 | 2,161 | -0.65(-2.72%) |
Apr 16, 2004 | 24.06 | 24.29 | 23.72 | 23.82 | 5,403 | +0.54(+2.30%) |
Apr 15, 2004 | 23.15 | 23.29 | 23.13 | 23.29 | 864 | -0.62(-2.61%) |
Apr 14, 2004 | 23.60 | 23.91 | 22.90 | 23.91 | 648 | -0.52(-2.12%) |
Apr 13, 2004 | 25.45 | 25.45 | 24.43 | 24.43 | 864 | -0.98(-3.84%) |
Apr 12, 2004 | 25.41 | 25.41 | 25.41 | 25.41 | 216 | +0.03(+0.11%) |
Apr 08, 2004 | 24.98 | 25.45 | 24.98 | 25.38 | 2,161 | +0.84(+3.41%) |
Apr 07, 2004 | 24.54 | 24.54 | 24.54 | 24.54 | 371 | +0.00(+0.00%) |
Apr 06, 2004 | 24.54 | 24.54 | 24.54 | 24.54 | 216 | +0.00(+0.00%) |
Apr 05, 2004 | 22.91 | 24.62 | 22.91 | 24.54 | 10,590 | -0.38(-1.52%) |
Apr 02, 2004 | 22.70 | 24.92 | 22.70 | 24.92 | 1,729 | +1.54(+6.59%) |
Apr 01, 2004 | 22.69 | 23.38 | 22.69 | 23.38 | 1,945 | -1.02(-4.17%) |
Mar 31, 2004 | 24.40 | 24.40 | 24.40 | 24.40 | 216 | +0.00(+0.00%) |
Mar 30, 2004 | 24.30 | 24.54 | 24.30 | 24.40 | 6,051 | -0.06(-0.23%) |
Mar 29, 2004 | 24.47 | 24.47 | 24.45 | 24.45 | 1,296 | +0.82(+3.49%) |
Mar 26, 2004 | 23.63 | 23.63 | 23.50 | 23.63 | 432 | +0.12(+0.53%) |
Mar 25, 2004 | 23.66 | 24.21 | 23.50 | 23.50 | 1,080 | +0.48(+2.07%) |
Mar 24, 2004 | 23.25 | 23.25 | 22.90 | 23.03 | 3,025 | -0.11(-0.46%) |
Mar 23, 2004 | 22.90 | 23.13 | 22.79 | 23.13 | 1,296 | +0.12(+0.50%) |
Mar 22, 2004 | 22.79 | 23.13 | 22.79 | 23.02 | 1,296 | -0.12(-0.50%) |
Mar 19, 2004 | 23.92 | 23.92 | 23.02 | 23.13 | 5,835 | -0.30(-1.28%) |
Mar 18, 2004 | 23.48 | 23.97 | 22.74 | 23.43 | 864 | +0.28(+1.20%) |
Mar 17, 2004 | 24.52 | 24.52 | 23.16 | 23.16 | 864 | -1.28(-5.24%) |
Mar 16, 2004 | 24.44 | 24.44 | 24.44 | 24.44 | 648 | +1.30(+5.64%) |
Mar 15, 2004 | 23.48 | 24.47 | 23.13 | 23.13 | 1,080 | -0.69(-2.91%) |
Mar 12, 2004 | 23.83 | 23.83 | 23.83 | 23.83 | 648 | +0.00(+0.00%) |
Mar 11, 2004 | 23.48 | 23.97 | 23.13 | 23.83 | 1,729 | +0.79(+3.41%) |
Mar 10, 2004 | 23.13 | 23.13 | 22.63 | 23.04 | 864 | -0.09(-0.40%) |
Mar 09, 2004 | 23.56 | 23.56 | 23.13 | 23.13 | 1,512 | -0.25(-1.09%) |
Mar 08, 2004 | 23.43 | 23.44 | 23.39 | 23.39 | 864 | +0.29(+1.26%) |
Mar 05, 2004 | 23.37 | 24.23 | 23.10 | 23.10 | 864 | -0.08(-0.34%) |
Mar 04, 2004 | 22.66 | 23.18 | 22.66 | 23.18 | 2,161 | +0.74(+3.28%) |
Mar 03, 2004 | 22.49 | 22.49 | 22.44 | 22.44 | 432 | -1.49(-6.24%) |
Mar 02, 2004 | 24.47 | 24.47 | 22.44 | 23.93 | 1,080 | +1.28(+5.64%) |