Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.15 | 19.15 | 19.10 | 19.10 | 1,031 | -0.06(-0.29%) |
May 27, 2004 | 19.19 | 19.19 | 19.09 | 19.16 | 5,674 | +0.13(+0.69%) |
May 26, 2004 | 18.97 | 19.05 | 18.97 | 19.03 | 19,604 | +0.05(+0.27%) |
May 25, 2004 | 18.89 | 18.98 | 18.89 | 18.98 | 2,579 | +0.31(+1.67%) |
May 24, 2004 | 18.63 | 18.67 | 18.63 | 18.66 | 8,770 | +0.03(+0.18%) |
May 21, 2004 | 18.59 | 18.63 | 18.59 | 18.63 | 1,547 | +0.03(+0.19%) |
May 20, 2004 | 18.60 | 18.60 | 18.60 | 18.60 | 15,992 | +0.07(+0.40%) |
May 19, 2004 | 18.79 | 18.79 | 18.52 | 18.52 | 5,159 | -0.07(-0.38%) |
May 18, 2004 | 18.55 | 18.61 | 18.55 | 18.59 | 17,024 | +0.16(+0.87%) |
May 17, 2004 | 18.18 | 18.48 | 18.18 | 18.43 | 14,961 | -0.27(-1.45%) |
May 14, 2004 | 18.65 | 18.75 | 18.65 | 18.70 | 20,636 | +0.04(+0.21%) |
May 13, 2004 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
May 12, 2004 | 18.46 | 18.66 | 18.33 | 18.66 | 52,621 | +0.01(+0.07%) |
May 11, 2004 | 18.58 | 18.65 | 18.56 | 18.65 | 384,862 | +0.20(+1.08%) |
May 10, 2004 | 18.48 | 18.55 | 18.41 | 18.45 | 18,572 | -0.30(-1.62%) |
May 07, 2004 | 19.03 | 19.03 | 18.76 | 18.76 | 34,049 | -0.21(-1.12%) |
May 06, 2004 | 19.05 | 19.05 | 18.90 | 18.97 | 97,505 | -0.11(-0.59%) |
May 05, 2004 | 19.09 | 19.10 | 19.08 | 19.08 | 2,579 | -0.11(-0.56%) |
May 04, 2004 | 19.06 | 19.19 | 19.00 | 19.19 | 33,017 | +0.16(+0.87%) |
May 03, 2004 | 18.93 | 19.07 | 18.93 | 19.02 | 15,992 | +0.01(+0.06%) |
Apr 30, 2004 | 19.01 | 19.02 | 18.98 | 19.01 | 6,706 | -0.01(-0.05%) |
Apr 29, 2004 | 19.09 | 19.25 | 18.90 | 19.02 | 327,597 | -0.11(-0.56%) |
Apr 28, 2004 | 19.33 | 19.33 | 19.13 | 19.13 | 20,120 | -0.34(-1.77%) |
Apr 27, 2004 | 19.42 | 19.54 | 19.42 | 19.47 | 55,201 | +0.11(+0.58%) |
Apr 26, 2004 | 19.44 | 19.44 | 19.36 | 19.36 | 6,706 | -0.11(-0.57%) |
Apr 23, 2004 | 19.41 | 19.47 | 19.41 | 19.47 | 3,611 | -0.01(-0.05%) |
Apr 22, 2004 | 19.16 | 19.48 | 19.16 | 19.48 | 2,063 | +0.30(+1.56%) |
Apr 21, 2004 | 19.13 | 19.18 | 19.05 | 19.18 | 20,120 | -0.06(-0.30%) |
Apr 20, 2004 | 19.35 | 19.35 | 19.24 | 19.24 | 13,929 | -0.12(-0.62%) |
Apr 19, 2004 | 19.33 | 19.37 | 19.33 | 19.36 | 5,159 | +0.04(+0.23%) |
Apr 16, 2004 | 19.27 | 19.32 | 19.22 | 19.32 | 3,611 | +0.07(+0.34%) |
Apr 15, 2004 | 19.22 | 19.27 | 19.14 | 19.25 | 32,501 | +0.04(+0.20%) |
Apr 14, 2004 | 19.25 | 19.31 | 19.19 | 19.21 | 60,876 | -0.06(-0.33%) |
Apr 13, 2004 | 19.47 | 19.47 | 19.27 | 19.27 | 74,289 | -0.25(-1.30%) |
Apr 12, 2004 | 19.54 | 19.55 | 19.53 | 19.53 | 4,127 | +0.04(+0.19%) |
Apr 08, 2004 | 19.51 | 19.51 | 19.49 | 19.49 | 10,318 | +0.03(+0.14%) |
Apr 07, 2004 | 19.52 | 19.52 | 19.45 | 19.46 | 60,876 | -0.12(-0.59%) |
Apr 06, 2004 | 19.57 | 19.58 | 19.53 | 19.58 | 18,056 | -0.02(-0.12%) |
Apr 05, 2004 | 19.49 | 19.60 | 19.49 | 19.60 | 12,897 | +0.18(+0.91%) |
Apr 02, 2004 | 19.54 | 19.54 | 19.42 | 19.43 | 133,618 | +0.10(+0.54%) |
Apr 01, 2004 | 19.27 | 19.37 | 19.26 | 19.32 | 69,130 | +0.08(+0.42%) |
Mar 31, 2004 | 19.15 | 19.29 | 19.15 | 19.24 | 157,865 | +0.02(+0.11%) |
Mar 30, 2004 | 19.09 | 19.22 | 19.09 | 19.22 | 69,646 | +0.10(+0.52%) |
Mar 29, 2004 | 18.97 | 19.13 | 18.95 | 19.12 | 77,385 | +0.14(+0.76%) |
Mar 26, 2004 | 18.91 | 19.03 | 18.91 | 18.98 | 35,081 | +0.03(+0.14%) |
Mar 25, 2004 | 18.76 | 18.95 | 18.76 | 18.95 | 19,088 | +0.28(+1.51%) |
Mar 24, 2004 | 18.73 | 18.75 | 18.67 | 18.67 | 8,770 | -0.07(-0.39%) |
Mar 23, 2004 | 18.76 | 18.77 | 18.69 | 18.74 | 29,922 | +0.02(+0.12%) |
Mar 22, 2004 | 18.85 | 18.85 | 18.61 | 18.72 | 18,572 | -0.28(-1.45%) |
Mar 19, 2004 | 19.09 | 19.15 | 19.00 | 19.00 | 50,558 | -0.19(-1.01%) |
Mar 18, 2004 | 19.15 | 19.19 | 19.05 | 19.19 | 109,887 | -0.03(-0.14%) |
Mar 17, 2004 | 19.11 | 19.22 | 19.11 | 19.22 | 40,240 | +0.30(+1.58%) |
Mar 16, 2004 | 19.12 | 19.12 | 18.84 | 18.92 | 95,957 | +0.05(+0.29%) |
Mar 15, 2004 | 19.03 | 19.05 | 18.86 | 18.86 | 106,275 | -0.25(-1.32%) |
Mar 12, 2004 | 19.00 | 19.12 | 19.00 | 19.12 | 36,629 | +0.20(+1.07%) |
Mar 11, 2004 | 19.09 | 19.23 | 18.91 | 18.91 | 74,805 | -0.30(-1.56%) |
Mar 10, 2004 | 19.46 | 19.46 | 19.19 | 19.21 | 92,346 | -0.23(-1.19%) |
Mar 09, 2004 | 19.55 | 19.57 | 19.43 | 19.45 | 42,303 | -0.15(-0.78%) |
Mar 08, 2004 | 19.77 | 19.78 | 19.60 | 19.60 | 6,706 | -0.19(-0.97%) |
Mar 05, 2004 | 19.62 | 19.86 | 19.62 | 19.79 | 83,576 | +0.09(+0.45%) |
Mar 04, 2004 | 19.63 | 19.70 | 19.63 | 19.70 | 11,865 | +0.07(+0.34%) |
Mar 03, 2004 | 19.59 | 19.64 | 19.54 | 19.64 | 38,176 | -0.01(-0.07%) |
Mar 02, 2004 | 19.68 | 19.68 | 19.58 | 19.65 | 19,088 | -0.07(-0.35%) |