Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.58 | 19.84 | 19.58 | 19.74 | 2,875,686 | +0.25(+1.28%) |
May 27, 2004 | 19.64 | 19.69 | 19.36 | 19.49 | 1,108,076 | +0.02(+0.09%) |
May 26, 2004 | 19.10 | 19.48 | 18.95 | 19.47 | 777,407 | +0.45(+2.34%) |
May 25, 2004 | 18.79 | 19.03 | 18.61 | 19.03 | 773,636 | +0.37(+1.99%) |
May 24, 2004 | 18.42 | 18.68 | 18.39 | 18.65 | 761,341 | +0.29(+1.59%) |
May 21, 2004 | 18.37 | 18.57 | 18.30 | 18.36 | 709,372 | -0.01(-0.03%) |
May 20, 2004 | 17.96 | 18.40 | 17.96 | 18.37 | 658,550 | +0.40(+2.24%) |
May 19, 2004 | 18.36 | 18.72 | 17.95 | 17.96 | 789,375 | -0.52(-2.84%) |
May 18, 2004 | 18.27 | 18.49 | 18.13 | 18.49 | 754,619 | +0.19(+1.03%) |
May 17, 2004 | 17.88 | 18.30 | 17.54 | 18.30 | 727,733 | +0.41(+2.32%) |
May 14, 2004 | 17.74 | 18.09 | 17.66 | 17.88 | 544,611 | +0.15(+0.83%) |
May 13, 2004 | 17.75 | 18.09 | 17.57 | 17.74 | 1,206,768 | +0.00(+0.00%) |
May 12, 2004 | 17.68 | 17.87 | 17.46 | 17.74 | 771,013 | -0.23(-1.26%) |
May 11, 2004 | 17.63 | 18.15 | 17.60 | 17.96 | 1,137,093 | +0.42(+2.40%) |
May 10, 2004 | 17.69 | 17.69 | 16.76 | 17.54 | 1,485,468 | -0.15(-0.86%) |
May 07, 2004 | 18.18 | 18.18 | 17.70 | 17.70 | 682,649 | -0.65(-3.53%) |
May 06, 2004 | 18.23 | 18.43 | 17.81 | 18.34 | 773,964 | +0.14(+0.77%) |
May 05, 2004 | 18.70 | 18.70 | 18.15 | 18.20 | 648,386 | -0.26(-1.39%) |
May 04, 2004 | 18.34 | 18.65 | 18.31 | 18.46 | 1,384,316 | +0.12(+0.63%) |
May 03, 2004 | 17.81 | 18.34 | 17.69 | 18.34 | 925,773 | +0.56(+3.12%) |
Apr 30, 2004 | 17.89 | 18.16 | 17.64 | 17.79 | 644,451 | -0.12(-0.68%) |
Apr 29, 2004 | 18.09 | 18.30 | 17.70 | 17.91 | 612,810 | -0.21(-1.14%) |
Apr 28, 2004 | 18.13 | 18.26 | 17.95 | 18.12 | 564,776 | +0.00(+0.00%) |
Apr 27, 2004 | 18.02 | 18.26 | 17.99 | 18.12 | 617,565 | +0.02(+0.13%) |
Apr 26, 2004 | 17.87 | 18.26 | 17.87 | 18.09 | 521,167 | +0.15(+0.85%) |
Apr 23, 2004 | 18.24 | 18.24 | 17.84 | 17.94 | 588,875 | -0.23(-1.24%) |
Apr 22, 2004 | 17.87 | 18.23 | 17.81 | 18.17 | 1,455,139 | +0.20(+1.09%) |
Apr 21, 2004 | 17.84 | 18.13 | 17.82 | 17.97 | 690,846 | +0.08(+0.44%) |
Apr 20, 2004 | 18.82 | 18.82 | 17.89 | 17.89 | 969,546 | -0.84(-4.46%) |
Apr 19, 2004 | 18.47 | 18.82 | 18.31 | 18.73 | 885,772 | +0.17(+0.92%) |
Apr 16, 2004 | 18.39 | 18.78 | 18.18 | 18.56 | 1,009,547 | +0.14(+0.76%) |
Apr 15, 2004 | 17.63 | 18.48 | 17.57 | 18.42 | 1,386,447 | +0.74(+4.21%) |
Apr 14, 2004 | 17.64 | 18.15 | 17.51 | 17.67 | 1,696,132 | -0.34(-1.90%) |
Apr 13, 2004 | 17.98 | 18.67 | 17.47 | 18.01 | 2,180,249 | -0.29(-1.57%) |
Apr 12, 2004 | 19.09 | 19.10 | 17.63 | 18.30 | 2,781,420 | -1.10(-5.66%) |
Apr 08, 2004 | 19.71 | 19.71 | 19.37 | 19.40 | 1,177,751 | -0.37(-1.85%) |
Apr 07, 2004 | 19.15 | 20.10 | 18.95 | 19.76 | 2,363,043 | +0.71(+3.75%) |
Apr 06, 2004 | 20.07 | 20.09 | 18.68 | 19.05 | 3,017,167 | -1.16(-5.76%) |
Apr 05, 2004 | 21.18 | 21.24 | 20.07 | 20.21 | 1,261,524 | -1.02(-4.82%) |
Apr 02, 2004 | 21.39 | 21.40 | 21.23 | 21.24 | 998,727 | -0.21(-0.97%) |
Apr 01, 2004 | 21.14 | 21.45 | 21.09 | 21.45 | 525,594 | +0.27(+1.27%) |
Mar 31, 2004 | 20.81 | 21.18 | 20.70 | 21.18 | 811,015 | +0.41(+1.97%) |
Mar 30, 2004 | 20.40 | 20.77 | 20.39 | 20.77 | 621,827 | +0.32(+1.58%) |
Mar 29, 2004 | 20.46 | 20.50 | 20.29 | 20.45 | 455,099 | +0.04(+0.21%) |
Mar 26, 2004 | 20.70 | 20.74 | 20.36 | 20.40 | 611,335 | -0.30(-1.44%) |
Mar 25, 2004 | 20.43 | 20.70 | 20.43 | 20.70 | 531,004 | +0.23(+1.13%) |
Mar 24, 2004 | 20.56 | 20.67 | 20.46 | 20.47 | 427,065 | -0.18(-0.86%) |
Mar 23, 2004 | 20.62 | 20.65 | 20.51 | 20.65 | 613,958 | +0.18(+0.89%) |
Mar 22, 2004 | 20.64 | 20.67 | 20.45 | 20.46 | 295,913 | -0.16(-0.80%) |
Mar 19, 2004 | 20.61 | 20.70 | 20.48 | 20.63 | 412,147 | +0.02(+0.09%) |
Mar 18, 2004 | 20.43 | 20.62 | 20.30 | 20.61 | 401,327 | +0.18(+0.87%) |
Mar 17, 2004 | 20.10 | 20.43 | 20.09 | 20.43 | 501,167 | +0.39(+1.95%) |
Mar 16, 2004 | 20.10 | 20.19 | 19.95 | 20.04 | 350,177 | -0.02(-0.09%) |
Mar 15, 2004 | 20.22 | 20.31 | 20.06 | 20.06 | 392,802 | -0.28(-1.38%) |
Mar 12, 2004 | 20.06 | 20.34 | 20.04 | 20.34 | 445,919 | +0.38(+1.93%) |
Mar 11, 2004 | 19.98 | 20.14 | 19.92 | 19.96 | 616,253 | -0.16(-0.79%) |
Mar 10, 2004 | 20.34 | 20.53 | 20.12 | 20.12 | 695,928 | -0.27(-1.35%) |
Mar 09, 2004 | 20.50 | 20.51 | 20.28 | 20.39 | 499,855 | -0.14(-0.68%) |
Mar 08, 2004 | 20.57 | 20.57 | 20.40 | 20.53 | 711,339 | -0.07(-0.33%) |
Mar 05, 2004 | 20.30 | 20.60 | 20.23 | 20.60 | 596,744 | +0.20(+0.99%) |
Mar 04, 2004 | 20.19 | 20.40 | 20.16 | 20.40 | 519,528 | +0.12(+0.57%) |
Mar 03, 2004 | 19.97 | 20.32 | 19.78 | 20.28 | 732,159 | +0.31(+1.56%) |
Mar 02, 2004 | 19.89 | 19.98 | 19.78 | 19.97 | 842,492 | +0.15(+0.74%) |