Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.35 | 18.35 | 17.99 | 18.26 | 50,348 | +0.69(+3.93%) |
May 27, 2004 | 17.38 | 17.57 | 17.21 | 17.57 | 27,686 | +0.90(+5.43%) |
May 26, 2004 | 16.68 | 16.97 | 16.57 | 16.66 | 16,745 | -0.25(-1.48%) |
May 25, 2004 | 16.57 | 16.91 | 16.46 | 16.91 | 6,140 | +0.30(+1.78%) |
May 24, 2004 | 16.93 | 17.02 | 16.54 | 16.62 | 8,707 | +0.93(+5.94%) |
May 21, 2004 | 15.59 | 15.76 | 15.36 | 15.68 | 7,702 | +0.51(+3.36%) |
May 20, 2004 | 15.00 | 15.19 | 14.87 | 15.17 | 10,270 | +0.16(+1.07%) |
May 19, 2004 | 15.77 | 15.90 | 15.01 | 15.01 | 10,493 | -0.39(-2.50%) |
May 18, 2004 | 15.05 | 15.40 | 15.05 | 15.40 | 11,610 | +0.47(+3.12%) |
May 17, 2004 | 14.51 | 15.05 | 14.29 | 14.93 | 15,964 | -0.46(-2.97%) |
May 14, 2004 | 15.32 | 15.55 | 15.23 | 15.39 | 25,899 | -1.04(-6.33%) |
May 13, 2004 | 16.35 | 16.89 | 16.30 | 16.43 | 41,194 | -0.37(-2.19%) |
May 12, 2004 | 16.91 | 16.91 | 16.37 | 16.80 | 21,211 | -0.59(-3.40%) |
May 11, 2004 | 17.11 | 17.39 | 17.11 | 17.39 | 3,460 | +0.68(+4.08%) |
May 10, 2004 | 16.93 | 17.09 | 16.68 | 16.71 | 23,667 | -1.79(-9.69%) |
May 07, 2004 | 18.80 | 18.94 | 18.42 | 18.50 | 5,470 | -0.30(-1.62%) |
May 06, 2004 | 19.35 | 19.35 | 18.72 | 18.80 | 23,778 | -0.57(-2.96%) |
May 05, 2004 | 19.53 | 19.62 | 19.33 | 19.38 | 6,809 | -0.78(-3.87%) |
May 04, 2004 | 19.89 | 20.26 | 19.64 | 20.15 | 35,165 | +1.02(+5.34%) |
May 03, 2004 | 19.12 | 19.21 | 18.97 | 19.13 | 10,159 | +0.15(+0.80%) |
Apr 30, 2004 | 19.17 | 19.17 | 18.87 | 18.98 | 12,949 | -0.24(-1.26%) |
Apr 29, 2004 | 19.35 | 19.53 | 19.20 | 19.22 | 20,876 | -1.18(-5.79%) |
Apr 28, 2004 | 20.33 | 20.47 | 20.00 | 20.41 | 22,439 | -0.22(-1.09%) |
Apr 27, 2004 | 20.07 | 21.13 | 19.90 | 20.63 | 45,994 | +0.90(+4.59%) |
Apr 26, 2004 | 19.75 | 19.76 | 19.33 | 19.72 | 39,184 | -0.52(-2.57%) |
Apr 23, 2004 | 20.51 | 20.52 | 19.99 | 20.24 | 34,049 | -0.35(-1.70%) |
Apr 22, 2004 | 20.15 | 20.60 | 20.14 | 20.59 | 24,560 | +1.01(+5.17%) |
Apr 21, 2004 | 19.24 | 19.62 | 19.17 | 19.58 | 21,657 | +0.41(+2.15%) |
Apr 20, 2004 | 19.48 | 19.82 | 19.17 | 19.17 | 23,667 | -0.89(-4.42%) |
Apr 19, 2004 | 20.56 | 20.56 | 19.72 | 20.06 | 29,137 | -0.69(-3.32%) |
Apr 16, 2004 | 20.60 | 20.83 | 20.16 | 20.75 | 38,179 | +1.13(+5.75%) |
Apr 15, 2004 | 19.71 | 19.84 | 19.53 | 19.62 | 11,945 | +0.15(+0.78%) |
Apr 14, 2004 | 19.26 | 19.48 | 19.16 | 19.46 | 26,234 | -0.58(-2.90%) |
Apr 13, 2004 | 21.05 | 21.05 | 19.98 | 20.05 | 29,472 | -1.99(-9.02%) |
Apr 12, 2004 | 21.50 | 22.30 | 21.50 | 22.04 | 26,458 | +0.45(+2.07%) |
Apr 08, 2004 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 21.95 | 22.04 | 21.52 | 21.59 | 29,248 | +0.67(+3.21%) |
Apr 06, 2004 | 20.87 | 21.21 | 20.78 | 20.92 | 27,686 | +0.50(+2.46%) |
Apr 05, 2004 | 20.13 | 20.56 | 20.11 | 20.41 | 19,983 | +0.48(+2.43%) |
Apr 02, 2004 | 19.69 | 20.16 | 19.69 | 19.93 | 8,261 | +0.34(+1.74%) |
Apr 01, 2004 | 19.26 | 19.70 | 19.26 | 19.59 | 33,044 | -0.12(-0.59%) |
Mar 31, 2004 | 19.93 | 20.02 | 19.53 | 19.71 | 29,583 | -0.82(-4.01%) |
Mar 30, 2004 | 20.15 | 20.56 | 20.15 | 20.53 | 48,004 | +0.73(+3.71%) |
Mar 29, 2004 | 18.81 | 20.24 | 18.81 | 19.80 | 98,017 | -1.21(-5.76%) |
Mar 26, 2004 | 20.96 | 21.04 | 20.78 | 21.01 | 17,750 | -0.42(-1.96%) |
Mar 25, 2004 | 21.14 | 21.43 | 21.14 | 21.43 | 15,740 | -0.13(-0.58%) |
Mar 24, 2004 | 21.63 | 21.90 | 21.51 | 21.55 | 12,615 | +0.00(+0.00%) |
Mar 23, 2004 | 21.63 | 21.63 | 21.50 | 21.55 | 25,564 | +0.63(+3.00%) |
Mar 22, 2004 | 21.50 | 21.50 | 20.67 | 20.92 | 21,992 | -1.78(-7.85%) |
Mar 19, 2004 | 22.80 | 22.80 | 22.58 | 22.71 | 4,465 | +0.46(+2.05%) |
Mar 18, 2004 | 22.30 | 22.30 | 22.18 | 22.25 | 4,912 | -0.23(-1.04%) |
Mar 17, 2004 | 22.52 | 22.52 | 22.21 | 22.48 | 11,275 | +0.21(+0.97%) |
Mar 16, 2004 | 22.53 | 22.69 | 21.99 | 22.27 | 62,405 | -0.26(-1.15%) |
Mar 15, 2004 | 22.98 | 23.29 | 22.53 | 22.53 | 14,177 | -1.11(-4.70%) |
Mar 12, 2004 | 23.51 | 23.66 | 23.38 | 23.64 | 16,857 | +1.73(+7.89%) |
Mar 11, 2004 | 21.86 | 22.13 | 21.56 | 21.91 | 47,557 | -0.04(-0.16%) |
Mar 10, 2004 | 22.21 | 22.31 | 21.95 | 21.95 | 5,470 | -0.27(-1.21%) |
Mar 09, 2004 | 22.39 | 22.44 | 22.21 | 22.21 | 9,600 | -0.67(-2.94%) |
Mar 08, 2004 | 22.98 | 23.13 | 22.85 | 22.89 | 10,270 | -0.75(-3.18%) |
Mar 05, 2004 | 23.29 | 23.65 | 23.29 | 23.64 | 7,926 | -0.10(-0.42%) |
Mar 04, 2004 | 23.56 | 23.74 | 23.19 | 23.74 | 12,280 | -0.28(-1.16%) |
Mar 03, 2004 | 24.14 | 24.28 | 23.90 | 24.02 | 33,826 | -0.98(-3.91%) |
Mar 02, 2004 | 24.63 | 25.30 | 24.63 | 24.99 | 22,104 | -0.37(-1.45%) |