Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.48 | 23.69 | 23.09 | 23.48 | 89,051 | -0.08(-0.36%) |
May 27, 2004 | 22.99 | 23.73 | 22.81 | 23.56 | 93,635 | +0.43(+1.85%) |
May 26, 2004 | 22.91 | 23.23 | 22.55 | 23.14 | 82,634 | +0.04(+0.17%) |
May 25, 2004 | 22.89 | 23.12 | 22.53 | 23.10 | 104,897 | +0.21(+0.90%) |
May 24, 2004 | 23.01 | 23.29 | 22.76 | 22.89 | 116,029 | -0.01(-0.03%) |
May 21, 2004 | 22.75 | 22.95 | 22.55 | 22.90 | 90,754 | +0.00(+0.00%) |
May 20, 2004 | 22.49 | 22.91 | 22.49 | 22.90 | 92,194 | +0.44(+1.97%) |
May 19, 2004 | 22.79 | 23.05 | 22.37 | 22.46 | 153,614 | -0.37(-1.61%) |
May 18, 2004 | 22.83 | 23.03 | 22.76 | 22.82 | 141,435 | -0.09(-0.40%) |
May 17, 2004 | 23.09 | 23.29 | 22.53 | 22.92 | 195,520 | -0.35(-1.51%) |
May 14, 2004 | 21.40 | 23.34 | 21.40 | 23.27 | 620,611 | +1.48(+6.80%) |
May 13, 2004 | 21.38 | 21.82 | 20.75 | 21.79 | 191,854 | +0.45(+2.11%) |
May 12, 2004 | 21.01 | 21.37 | 19.98 | 21.34 | 483,629 | +0.24(+1.16%) |
May 11, 2004 | 19.97 | 21.34 | 19.96 | 21.09 | 118,255 | +0.89(+4.42%) |
May 10, 2004 | 18.71 | 20.37 | 17.58 | 20.20 | 389,470 | -0.63(-3.01%) |
May 07, 2004 | 21.23 | 21.23 | 20.13 | 20.82 | 62,729 | -0.34(-1.59%) |
May 06, 2004 | 21.01 | 21.19 | 20.11 | 21.16 | 97,433 | +0.05(+0.22%) |
May 05, 2004 | 20.84 | 21.43 | 20.84 | 21.11 | 137,375 | +0.18(+0.88%) |
May 04, 2004 | 21.69 | 21.69 | 20.93 | 20.93 | 134,494 | -0.74(-3.42%) |
May 03, 2004 | 21.43 | 21.72 | 20.98 | 21.67 | 134,756 | +0.29(+1.36%) |
Apr 30, 2004 | 21.38 | 21.62 | 20.79 | 21.38 | 112,493 | -0.07(-0.32%) |
Apr 29, 2004 | 20.62 | 21.63 | 20.47 | 21.45 | 110,790 | +0.86(+4.15%) |
Apr 28, 2004 | 20.37 | 20.71 | 20.04 | 20.59 | 140,387 | -0.02(-0.07%) |
Apr 27, 2004 | 19.85 | 20.62 | 19.85 | 20.61 | 118,517 | +0.92(+4.65%) |
Apr 26, 2004 | 19.72 | 20.01 | 19.37 | 19.69 | 27,763 | +0.11(+0.59%) |
Apr 23, 2004 | 20.03 | 20.03 | 19.31 | 19.58 | 65,217 | -0.57(-2.81%) |
Apr 22, 2004 | 19.65 | 20.14 | 19.59 | 20.14 | 100,837 | +0.53(+2.73%) |
Apr 21, 2004 | 19.52 | 19.70 | 19.50 | 19.61 | 120,088 | +0.02(+0.08%) |
Apr 20, 2004 | 19.72 | 19.86 | 19.55 | 19.59 | 73,074 | -0.01(-0.04%) |
Apr 19, 2004 | 19.57 | 19.72 | 19.47 | 19.60 | 192,115 | -0.09(-0.47%) |
Apr 16, 2004 | 19.56 | 19.88 | 19.36 | 19.69 | 238,606 | +0.02(+0.12%) |
Apr 15, 2004 | 19.59 | 19.69 | 19.46 | 19.67 | 178,758 | +0.22(+1.14%) |
Apr 14, 2004 | 19.44 | 19.66 | 19.32 | 19.45 | 196,961 | +0.02(+0.12%) |
Apr 13, 2004 | 19.81 | 19.89 | 19.40 | 19.43 | 273,310 | -0.33(-1.66%) |
Apr 12, 2004 | 19.85 | 20.00 | 19.24 | 19.75 | 15,845 | +0.06(+0.31%) |
Apr 08, 2004 | 19.91 | 19.91 | 19.10 | 19.69 | 49,764 | +0.11(+0.59%) |
Apr 07, 2004 | 19.32 | 19.85 | 19.14 | 19.58 | 35,751 | +0.08(+0.43%) |
Apr 06, 2004 | 19.72 | 19.78 | 19.02 | 19.49 | 35,882 | -0.31(-1.54%) |
Apr 05, 2004 | 19.68 | 19.80 | 19.24 | 19.80 | 31,560 | +0.22(+1.13%) |
Apr 02, 2004 | 19.27 | 19.72 | 19.14 | 19.58 | 44,656 | +0.35(+1.83%) |
Apr 01, 2004 | 19.40 | 20.04 | 19.11 | 19.23 | 61,157 | -0.48(-2.44%) |
Mar 31, 2004 | 19.01 | 19.75 | 18.67 | 19.71 | 188,056 | +0.84(+4.45%) |
Mar 30, 2004 | 18.62 | 19.00 | 18.61 | 18.87 | 40,204 | +0.28(+1.52%) |
Mar 29, 2004 | 18.38 | 18.67 | 18.30 | 18.59 | 28,548 | +0.18(+0.95%) |
Mar 26, 2004 | 18.33 | 18.63 | 18.20 | 18.41 | 37,585 | +0.00(+0.00%) |
Mar 25, 2004 | 17.64 | 18.49 | 17.64 | 18.41 | 56,312 | +0.78(+4.42%) |
Mar 24, 2004 | 17.63 | 18.19 | 17.46 | 17.63 | 86,825 | -0.03(-0.17%) |
Mar 23, 2004 | 17.68 | 17.77 | 17.52 | 17.66 | 23,048 | +0.18(+1.00%) |
Mar 22, 2004 | 17.49 | 17.80 | 17.18 | 17.49 | 48,061 | -0.12(-0.69%) |
Mar 19, 2004 | 18.07 | 18.14 | 17.57 | 17.61 | 31,953 | -0.34(-1.87%) |
Mar 18, 2004 | 17.94 | 18.09 | 17.86 | 17.94 | 17,417 | -0.15(-0.80%) |
Mar 17, 2004 | 17.23 | 18.09 | 17.10 | 18.09 | 14,405 | +0.62(+3.54%) |
Mar 16, 2004 | 17.51 | 17.85 | 17.32 | 17.47 | 23,179 | -0.07(-0.39%) |
Mar 15, 2004 | 18.32 | 18.32 | 17.41 | 17.54 | 29,334 | -0.64(-3.53%) |
Mar 12, 2004 | 18.07 | 18.28 | 17.66 | 18.18 | 30,644 | +0.35(+1.97%) |
Mar 11, 2004 | 17.94 | 18.41 | 17.80 | 17.83 | 28,417 | -0.30(-1.64%) |
Mar 10, 2004 | 18.18 | 18.48 | 17.78 | 18.13 | 46,490 | -0.44(-2.38%) |
Mar 09, 2004 | 18.46 | 18.57 | 18.08 | 18.57 | 35,882 | +0.02(+0.12%) |
Mar 08, 2004 | 18.64 | 18.71 | 18.27 | 18.55 | 24,358 | -0.09(-0.49%) |
Mar 05, 2004 | 18.79 | 19.09 | 18.33 | 18.64 | 108,302 | -0.22(-1.17%) |
Mar 04, 2004 | 18.44 | 18.92 | 18.29 | 18.86 | 26,453 | +0.15(+0.78%) |
Mar 03, 2004 | 18.65 | 18.78 | 18.52 | 18.72 | 27,763 | +0.01(+0.04%) |
Mar 02, 2004 | 18.98 | 19.03 | 18.36 | 18.71 | 26,060 | -0.10(-0.53%) |