Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.46 | 20.52 | 20.07 | 20.36 | 338,650 | -0.05(-0.25%) |
May 27, 2004 | 20.53 | 20.80 | 20.04 | 20.41 | 410,506 | -0.04(-0.21%) |
May 26, 2004 | 20.47 | 20.80 | 20.36 | 20.45 | 452,991 | +0.09(+0.43%) |
May 25, 2004 | 19.75 | 20.36 | 19.28 | 20.36 | 637,001 | +0.62(+3.15%) |
May 24, 2004 | 19.51 | 19.98 | 19.44 | 19.74 | 543,015 | +0.42(+2.16%) |
May 21, 2004 | 19.11 | 19.40 | 19.03 | 19.33 | 274,171 | +0.37(+1.93%) |
May 20, 2004 | 19.03 | 19.17 | 18.82 | 18.96 | 351,355 | +0.02(+0.12%) |
May 19, 2004 | 19.40 | 19.91 | 18.91 | 18.94 | 337,284 | -0.31(-1.64%) |
May 18, 2004 | 19.08 | 19.33 | 19.03 | 19.25 | 178,409 | +0.21(+1.12%) |
May 17, 2004 | 19.03 | 19.19 | 18.70 | 19.04 | 523,207 | -0.27(-1.40%) |
May 14, 2004 | 19.08 | 19.71 | 18.77 | 19.31 | 331,410 | +0.08(+0.42%) |
May 13, 2004 | 19.55 | 19.62 | 18.96 | 19.23 | 347,803 | -0.38(-1.94%) |
May 12, 2004 | 19.44 | 19.61 | 18.68 | 19.61 | 540,693 | -0.01(-0.04%) |
May 11, 2004 | 19.52 | 19.80 | 19.41 | 19.62 | 532,087 | +0.10(+0.53%) |
May 10, 2004 | 19.03 | 19.76 | 18.59 | 19.52 | 643,285 | -0.25(-1.26%) |
May 07, 2004 | 20.47 | 20.77 | 19.76 | 19.76 | 426,079 | -0.73(-3.57%) |
May 06, 2004 | 20.93 | 20.93 | 20.09 | 20.50 | 551,895 | -0.54(-2.57%) |
May 05, 2004 | 21.10 | 21.27 | 20.75 | 21.04 | 439,876 | -0.07(-0.31%) |
May 04, 2004 | 20.74 | 21.23 | 20.73 | 21.10 | 927,156 | +0.37(+1.76%) |
May 03, 2004 | 20.28 | 20.74 | 19.67 | 20.74 | 788,226 | +0.34(+1.69%) |
Apr 30, 2004 | 20.43 | 20.86 | 20.06 | 20.39 | 664,460 | -0.04(-0.18%) |
Apr 29, 2004 | 20.51 | 21.08 | 20.24 | 20.43 | 663,094 | -0.32(-1.55%) |
Apr 28, 2004 | 20.93 | 20.97 | 20.50 | 20.75 | 846,694 | -0.18(-0.87%) |
Apr 27, 2004 | 21.21 | 21.30 | 20.79 | 20.94 | 474,165 | -0.28(-1.31%) |
Apr 26, 2004 | 21.51 | 22.09 | 21.16 | 21.21 | 306,411 | -0.23(-1.06%) |
Apr 23, 2004 | 21.82 | 21.94 | 21.15 | 21.44 | 262,969 | -0.45(-2.04%) |
Apr 22, 2004 | 21.62 | 21.96 | 21.27 | 21.89 | 333,459 | +0.27(+1.25%) |
Apr 21, 2004 | 21.15 | 21.84 | 20.97 | 21.62 | 293,570 | +0.61(+2.93%) |
Apr 20, 2004 | 21.67 | 21.89 | 20.90 | 21.00 | 361,873 | -0.64(-2.94%) |
Apr 19, 2004 | 21.64 | 21.81 | 21.33 | 21.64 | 312,012 | +0.01(+0.03%) |
Apr 16, 2004 | 21.53 | 21.84 | 21.41 | 21.63 | 345,071 | +0.11(+0.51%) |
Apr 15, 2004 | 21.78 | 21.89 | 21.13 | 21.52 | 396,708 | -0.26(-1.18%) |
Apr 14, 2004 | 21.43 | 21.78 | 21.24 | 21.78 | 567,058 | +0.34(+1.57%) |
Apr 13, 2004 | 22.44 | 22.44 | 21.26 | 21.44 | 453,947 | -0.52(-2.37%) |
Apr 12, 2004 | 21.95 | 22.50 | 21.76 | 21.96 | 766,506 | +0.02(+0.10%) |
Apr 08, 2004 | 22.62 | 22.80 | 21.80 | 21.94 | 508,454 | -0.56(-2.47%) |
Apr 07, 2004 | 22.58 | 22.74 | 22.19 | 22.50 | 339,197 | -0.16(-0.71%) |
Apr 06, 2004 | 23.01 | 23.01 | 22.12 | 22.66 | 538,644 | -0.34(-1.50%) |
Apr 05, 2004 | 22.03 | 23.04 | 21.98 | 23.00 | 1,203,104 | +0.97(+4.39%) |
Apr 02, 2004 | 20.50 | 22.06 | 20.50 | 22.03 | 1,973,845 | +2.27(+11.48%) |
Apr 01, 2004 | 19.98 | 19.98 | 19.60 | 19.76 | 4,855,312 | +0.10(+0.52%) |
Mar 31, 2004 | 19.33 | 19.76 | 19.30 | 19.66 | 824,564 | +0.40(+2.09%) |
Mar 30, 2004 | 19.49 | 19.49 | 18.85 | 19.26 | 806,122 | +0.78(+4.24%) |
Mar 29, 2004 | 18.59 | 18.93 | 18.14 | 18.48 | 529,081 | +0.25(+1.37%) |
Mar 26, 2004 | 18.56 | 18.56 | 17.99 | 18.23 | 695,470 | -0.33(-1.78%) |
Mar 25, 2004 | 17.17 | 18.69 | 17.17 | 18.56 | 907,348 | +1.46(+8.57%) |
Mar 24, 2004 | 18.10 | 18.23 | 16.10 | 17.09 | 1,701,176 | -1.01(-5.58%) |
Mar 23, 2004 | 18.30 | 18.34 | 18.02 | 18.10 | 645,608 | +0.19(+1.06%) |
Mar 22, 2004 | 18.48 | 18.48 | 17.89 | 17.91 | 599,844 | -0.50(-2.70%) |
Mar 19, 2004 | 18.56 | 18.62 | 18.32 | 18.41 | 587,413 | +0.04(+0.20%) |
Mar 18, 2004 | 19.04 | 19.04 | 17.78 | 18.37 | 756,397 | -0.67(-3.50%) |
Mar 17, 2004 | 18.67 | 19.27 | 18.67 | 19.04 | 366,245 | +0.54(+2.93%) |
Mar 16, 2004 | 19.22 | 19.24 | 18.32 | 18.50 | 690,962 | +0.01(+0.08%) |
Mar 15, 2004 | 19.07 | 19.07 | 18.01 | 18.48 | 717,054 | -0.64(-3.33%) |
Mar 12, 2004 | 18.67 | 19.36 | 18.58 | 19.12 | 469,111 | +0.80(+4.35%) |
Mar 11, 2004 | 19.22 | 19.22 | 17.78 | 18.32 | 726,889 | -0.97(-5.01%) |
Mar 10, 2004 | 19.95 | 20.02 | 19.05 | 19.29 | 798,882 | -0.77(-3.83%) |
Mar 09, 2004 | 20.23 | 20.47 | 19.87 | 20.06 | 857,486 | -0.48(-2.32%) |
Mar 08, 2004 | 21.81 | 21.81 | 20.46 | 20.53 | 571,157 | -1.28(-5.87%) |
Mar 05, 2004 | 21.52 | 22.11 | 21.48 | 21.81 | 360,644 | +0.29(+1.36%) |
Mar 04, 2004 | 21.67 | 21.70 | 21.27 | 21.52 | 215,840 | +0.10(+0.44%) |
Mar 03, 2004 | 21.59 | 21.73 | 21.41 | 21.43 | 235,784 | -0.16(-0.75%) |
Mar 02, 2004 | 22.20 | 22.25 | 21.55 | 21.59 | 240,702 | -0.47(-2.12%) |