Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.87 | 18.93 | 18.72 | 18.90 | 47,650 | +0.10(+0.52%) |
May 27, 2004 | 19.07 | 19.07 | 18.59 | 18.80 | 68,510 | +0.02(+0.13%) |
May 26, 2004 | 18.56 | 19.00 | 18.56 | 18.78 | 85,893 | +0.32(+1.72%) |
May 25, 2004 | 18.34 | 18.62 | 18.23 | 18.46 | 73,213 | +0.24(+1.32%) |
May 24, 2004 | 17.90 | 18.23 | 17.90 | 18.22 | 99,186 | +0.08(+0.43%) |
May 21, 2004 | 18.14 | 18.29 | 18.14 | 18.14 | 78,530 | -0.04(-0.24%) |
May 20, 2004 | 17.97 | 18.20 | 17.95 | 18.19 | 49,286 | +0.18(+0.98%) |
May 19, 2004 | 18.26 | 18.39 | 17.99 | 18.01 | 83,439 | -0.16(-0.89%) |
May 18, 2004 | 18.31 | 18.34 | 18.15 | 18.17 | 46,832 | -0.22(-1.17%) |
May 17, 2004 | 18.51 | 18.53 | 18.24 | 18.39 | 49,695 | -0.10(-0.53%) |
May 14, 2004 | 18.56 | 18.58 | 18.43 | 18.48 | 67,896 | +0.00(+0.03%) |
May 13, 2004 | 18.57 | 18.64 | 18.47 | 18.48 | 66,669 | +0.01(+0.05%) |
May 12, 2004 | 18.22 | 18.57 | 18.22 | 18.47 | 144,382 | +0.37(+2.05%) |
May 11, 2004 | 17.52 | 18.19 | 17.52 | 18.10 | 163,401 | +0.58(+3.32%) |
May 10, 2004 | 18.21 | 18.23 | 17.41 | 17.52 | 267,086 | -1.34(-7.08%) |
May 07, 2004 | 19.22 | 19.22 | 18.64 | 18.85 | 80,371 | -0.38(-1.98%) |
May 06, 2004 | 19.31 | 19.36 | 19.07 | 19.23 | 85,893 | +0.00(+0.00%) |
May 05, 2004 | 19.14 | 19.25 | 18.80 | 19.23 | 104,503 | +0.09(+0.49%) |
May 04, 2004 | 18.87 | 19.14 | 18.65 | 19.14 | 93,255 | +0.27(+1.43%) |
May 03, 2004 | 19.09 | 19.09 | 18.46 | 18.87 | 139,474 | -0.47(-2.43%) |
Apr 30, 2004 | 19.22 | 19.34 | 19.08 | 19.34 | 122,704 | +0.05(+0.25%) |
Apr 29, 2004 | 19.80 | 19.80 | 19.08 | 19.29 | 142,541 | -0.46(-2.35%) |
Apr 28, 2004 | 19.87 | 19.96 | 19.75 | 19.75 | 37,424 | -0.14(-0.69%) |
Apr 27, 2004 | 20.04 | 20.09 | 19.80 | 19.89 | 59,511 | -0.15(-0.73%) |
Apr 26, 2004 | 19.85 | 20.04 | 19.81 | 20.04 | 36,811 | +0.13(+0.64%) |
Apr 23, 2004 | 19.80 | 19.97 | 19.75 | 19.91 | 40,697 | +0.03(+0.17%) |
Apr 22, 2004 | 19.68 | 19.88 | 19.56 | 19.88 | 53,171 | +0.20(+0.99%) |
Apr 21, 2004 | 19.95 | 19.97 | 19.60 | 19.68 | 84,870 | -0.35(-1.73%) |
Apr 20, 2004 | 20.38 | 20.51 | 20.01 | 20.03 | 56,648 | -0.42(-2.06%) |
Apr 19, 2004 | 20.57 | 20.61 | 20.40 | 20.45 | 38,447 | -0.12(-0.57%) |
Apr 16, 2004 | 20.51 | 20.57 | 20.27 | 20.57 | 55,830 | +0.10(+0.50%) |
Apr 15, 2004 | 20.00 | 20.46 | 19.90 | 20.46 | 92,437 | +0.44(+2.17%) |
Apr 14, 2004 | 20.88 | 20.88 | 19.83 | 20.03 | 144,382 | -0.89(-4.23%) |
Apr 13, 2004 | 21.18 | 21.25 | 20.91 | 20.91 | 55,217 | -0.32(-1.50%) |
Apr 12, 2004 | 21.25 | 21.35 | 21.18 | 21.23 | 29,653 | -0.01(-0.07%) |
Apr 08, 2004 | 21.06 | 21.30 | 21.02 | 21.25 | 70,146 | +0.14(+0.65%) |
Apr 07, 2004 | 21.12 | 21.14 | 20.93 | 21.11 | 33,539 | +0.00(+0.00%) |
Apr 06, 2004 | 21.03 | 21.13 | 20.93 | 21.11 | 41,924 | +0.05(+0.26%) |
Apr 05, 2004 | 21.07 | 21.15 | 20.87 | 21.06 | 66,464 | -0.07(-0.32%) |
Apr 02, 2004 | 21.30 | 21.30 | 20.93 | 21.12 | 43,151 | -0.12(-0.58%) |
Apr 01, 2004 | 21.20 | 21.34 | 21.17 | 21.25 | 44,787 | +0.12(+0.58%) |
Mar 31, 2004 | 21.11 | 21.24 | 21.03 | 21.12 | 36,606 | +0.01(+0.07%) |
Mar 30, 2004 | 20.82 | 21.17 | 20.82 | 21.11 | 40,287 | +0.14(+0.68%) |
Mar 29, 2004 | 20.97 | 21.15 | 20.95 | 20.97 | 43,560 | +0.02(+0.12%) |
Mar 26, 2004 | 20.97 | 21.10 | 20.86 | 20.94 | 27,813 | -0.05(-0.23%) |
Mar 25, 2004 | 20.88 | 21.10 | 20.88 | 20.99 | 42,946 | +0.14(+0.66%) |
Mar 24, 2004 | 21.32 | 21.32 | 20.85 | 20.86 | 51,740 | -0.46(-2.18%) |
Mar 23, 2004 | 21.39 | 21.47 | 21.29 | 21.32 | 47,241 | -0.07(-0.34%) |
Mar 22, 2004 | 21.44 | 21.44 | 21.22 | 21.39 | 45,196 | -0.02(-0.11%) |
Mar 19, 2004 | 21.27 | 21.43 | 21.22 | 21.42 | 32,516 | +0.17(+0.81%) |
Mar 18, 2004 | 21.23 | 21.27 | 21.03 | 21.25 | 64,828 | +0.04(+0.21%) |
Mar 17, 2004 | 20.93 | 21.20 | 20.89 | 21.20 | 66,669 | +0.23(+1.07%) |
Mar 16, 2004 | 20.91 | 21.03 | 20.91 | 20.98 | 55,830 | +0.05(+0.23%) |
Mar 15, 2004 | 20.73 | 21.02 | 20.73 | 20.93 | 112,479 | +0.12(+0.59%) |
Mar 12, 2004 | 20.33 | 20.83 | 20.33 | 20.81 | 41,106 | +0.44(+2.16%) |
Mar 11, 2004 | 20.49 | 20.61 | 20.37 | 20.37 | 72,395 | -0.15(-0.72%) |
Mar 10, 2004 | 20.98 | 21.20 | 20.34 | 20.51 | 127,203 | -0.44(-2.08%) |
Mar 09, 2004 | 20.75 | 21.02 | 20.71 | 20.95 | 75,667 | +0.20(+0.94%) |
Mar 08, 2004 | 20.68 | 20.93 | 20.65 | 20.75 | 75,667 | -0.08(-0.38%) |
Mar 05, 2004 | 20.87 | 20.93 | 20.78 | 20.83 | 66,464 | -0.02(-0.12%) |
Mar 04, 2004 | 20.87 | 20.90 | 20.83 | 20.86 | 34,357 | -0.05(-0.23%) |
Mar 03, 2004 | 20.89 | 21.00 | 20.78 | 20.90 | 40,287 | +0.03(+0.14%) |
Mar 02, 2004 | 20.73 | 20.91 | 20.71 | 20.87 | 52,149 | +0.16(+0.75%) |