Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.60 | 18.60 | 18.43 | 18.50 | 20,279 | -0.06(-0.32%) |
May 27, 2004 | 18.94 | 19.04 | 18.55 | 18.56 | 22,623 | -0.39(-2.07%) |
May 26, 2004 | 19.04 | 19.09 | 18.89 | 18.95 | 13,247 | -0.14(-0.72%) |
May 25, 2004 | 18.56 | 19.09 | 18.53 | 19.09 | 36,482 | +0.53(+2.86%) |
May 24, 2004 | 18.78 | 18.79 | 18.50 | 18.56 | 10,394 | -0.23(-1.20%) |
May 21, 2004 | 18.78 | 18.78 | 18.64 | 18.78 | 7,337 | +0.03(+0.16%) |
May 20, 2004 | 18.84 | 18.84 | 18.63 | 18.75 | 11,107 | +0.01(+0.05%) |
May 19, 2004 | 18.64 | 18.75 | 18.60 | 18.74 | 26,495 | +0.08(+0.42%) |
May 18, 2004 | 18.59 | 18.66 | 18.55 | 18.66 | 30,164 | +0.18(+0.96%) |
May 17, 2004 | 18.64 | 18.80 | 18.49 | 18.49 | 20,075 | -0.31(-1.67%) |
May 14, 2004 | 18.89 | 18.94 | 18.64 | 18.80 | 17,120 | -0.11(-0.57%) |
May 13, 2004 | 18.89 | 18.97 | 18.83 | 18.91 | 14,776 | -0.06(-0.31%) |
May 12, 2004 | 19.14 | 19.14 | 18.45 | 18.97 | 39,539 | -0.17(-0.87%) |
May 11, 2004 | 19.72 | 19.73 | 18.84 | 19.14 | 48,710 | -0.98(-4.88%) |
May 10, 2004 | 22.37 | 22.37 | 20.12 | 20.12 | 71,741 | -2.40(-10.68%) |
May 07, 2004 | 22.72 | 22.78 | 22.51 | 22.52 | 12,636 | -0.13(-0.56%) |
May 06, 2004 | 22.82 | 22.82 | 22.63 | 22.65 | 21,603 | -0.17(-0.73%) |
May 05, 2004 | 22.86 | 22.96 | 22.82 | 22.82 | 15,489 | -0.02(-0.09%) |
May 04, 2004 | 22.57 | 22.85 | 22.52 | 22.83 | 33,628 | +0.31(+1.39%) |
May 03, 2004 | 23.16 | 23.16 | 22.37 | 22.52 | 31,692 | -0.64(-2.75%) |
Apr 30, 2004 | 23.65 | 23.80 | 22.91 | 23.16 | 31,285 | -0.37(-1.58%) |
Apr 29, 2004 | 23.40 | 23.55 | 23.40 | 23.53 | 10,394 | +0.18(+0.76%) |
Apr 28, 2004 | 23.26 | 23.42 | 23.21 | 23.35 | 12,228 | +0.00(+0.00%) |
Apr 27, 2004 | 23.06 | 23.35 | 23.06 | 23.35 | 28,635 | +0.26(+1.10%) |
Apr 26, 2004 | 22.86 | 23.15 | 22.86 | 23.10 | 15,082 | +0.15(+0.64%) |
Apr 23, 2004 | 22.57 | 22.96 | 22.52 | 22.95 | 9,681 | +0.47(+2.10%) |
Apr 22, 2004 | 22.52 | 22.52 | 22.37 | 22.48 | 18,343 | +0.06(+0.26%) |
Apr 21, 2004 | 22.32 | 22.47 | 22.18 | 22.42 | 19,056 | +0.07(+0.31%) |
Apr 20, 2004 | 22.48 | 22.54 | 22.28 | 22.35 | 17,527 | -0.12(-0.52%) |
Apr 19, 2004 | 22.47 | 22.53 | 22.28 | 22.47 | 13,859 | +0.10(+0.44%) |
Apr 16, 2004 | 22.52 | 22.52 | 22.32 | 22.37 | 16,101 | -0.05(-0.22%) |
Apr 15, 2004 | 22.32 | 22.47 | 22.28 | 22.42 | 9,273 | +0.18(+0.79%) |
Apr 14, 2004 | 22.74 | 22.74 | 22.13 | 22.25 | 11,413 | -0.48(-2.12%) |
Apr 13, 2004 | 23.21 | 23.21 | 22.73 | 22.73 | 9,375 | -0.48(-2.07%) |
Apr 12, 2004 | 23.21 | 23.23 | 22.82 | 23.21 | 18,139 | +0.05(+0.21%) |
Apr 08, 2004 | 22.82 | 23.16 | 22.82 | 23.16 | 24,253 | +0.45(+1.99%) |
Apr 07, 2004 | 23.26 | 23.26 | 22.69 | 22.71 | 23,744 | -0.50(-2.16%) |
Apr 06, 2004 | 23.35 | 23.38 | 23.18 | 23.21 | 15,183 | -0.10(-0.42%) |
Apr 05, 2004 | 22.96 | 23.50 | 22.95 | 23.31 | 30,164 | +0.34(+1.50%) |
Apr 02, 2004 | 22.82 | 22.96 | 22.82 | 22.96 | 13,043 | +0.05(+0.21%) |
Apr 01, 2004 | 22.94 | 22.96 | 22.82 | 22.91 | 19,871 | -0.02(-0.09%) |
Mar 31, 2004 | 23.03 | 23.06 | 22.93 | 22.93 | 6,929 | -0.10(-0.43%) |
Mar 30, 2004 | 22.96 | 23.11 | 22.93 | 23.03 | 9,884 | +0.07(+0.30%) |
Mar 29, 2004 | 22.28 | 22.96 | 22.23 | 22.96 | 39,437 | +0.80(+3.63%) |
Mar 26, 2004 | 22.08 | 22.28 | 22.08 | 22.16 | 37,705 | +0.18(+0.80%) |
Mar 25, 2004 | 22.42 | 22.42 | 21.92 | 21.98 | 24,355 | -0.69(-3.03%) |
Mar 24, 2004 | 23.05 | 23.05 | 22.62 | 22.67 | 27,616 | -0.38(-1.66%) |
Mar 23, 2004 | 22.86 | 23.16 | 22.86 | 23.05 | 14,572 | +0.24(+1.03%) |
Mar 22, 2004 | 22.87 | 22.96 | 22.62 | 22.82 | 28,941 | -0.05(-0.21%) |
Mar 19, 2004 | 22.77 | 23.06 | 22.67 | 22.86 | 8,661 | +0.14(+0.60%) |
Mar 18, 2004 | 23.06 | 23.06 | 22.72 | 22.73 | 8,458 | -0.39(-1.70%) |
Mar 17, 2004 | 22.86 | 23.16 | 22.86 | 23.12 | 10,598 | +0.41(+1.81%) |
Mar 16, 2004 | 23.16 | 23.16 | 22.67 | 22.71 | 17,527 | -0.35(-1.53%) |
Mar 15, 2004 | 23.06 | 23.21 | 23.02 | 23.06 | 39,029 | +0.06(+0.26%) |
Mar 12, 2004 | 23.99 | 23.99 | 22.73 | 23.00 | 76,327 | -0.75(-3.14%) |
Mar 11, 2004 | 21.10 | 24.68 | 21.06 | 23.75 | 287,373 | +2.70(+12.82%) |
Mar 10, 2004 | 21.00 | 21.06 | 20.95 | 21.05 | 45,449 | +0.00(+0.00%) |
Mar 09, 2004 | 21.05 | 21.09 | 21.01 | 21.05 | 19,871 | -0.04(-0.19%) |
Mar 08, 2004 | 21.07 | 21.10 | 21.01 | 21.09 | 8,152 | +0.04(+0.19%) |
Mar 05, 2004 | 21.00 | 21.10 | 21.00 | 21.05 | 17,629 | -0.16(-0.74%) |
Mar 04, 2004 | 21.07 | 21.34 | 21.07 | 21.21 | 36,176 | +0.14(+0.65%) |
Mar 03, 2004 | 21.10 | 21.33 | 21.06 | 21.07 | 19,362 | -0.03(-0.14%) |
Mar 02, 2004 | 22.26 | 22.26 | 21.08 | 21.10 | 50,341 | -1.17(-5.24%) |