Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.18 | 21.47 | 21.12 | 21.38 | 209,451 | +0.27(+1.30%) |
May 27, 2004 | 21.02 | 21.33 | 20.59 | 21.10 | 757,822 | -0.52(-2.39%) |
May 26, 2004 | 21.67 | 21.78 | 21.51 | 21.62 | 821,348 | -0.02(-0.08%) |
May 25, 2004 | 21.43 | 21.88 | 21.05 | 21.64 | 701,891 | +0.40(+1.88%) |
May 24, 2004 | 20.95 | 21.38 | 20.92 | 21.24 | 491,980 | +0.42(+2.02%) |
May 21, 2004 | 20.61 | 20.85 | 20.24 | 20.82 | 476,674 | +0.03(+0.15%) |
May 20, 2004 | 20.46 | 20.95 | 20.11 | 20.79 | 631,115 | +0.42(+2.07%) |
May 19, 2004 | 20.26 | 20.95 | 20.08 | 20.36 | 778,882 | +0.27(+1.34%) |
May 18, 2004 | 20.01 | 20.51 | 19.94 | 20.09 | 253,873 | -0.01(-0.04%) |
May 17, 2004 | 20.44 | 20.44 | 19.43 | 20.10 | 524,663 | -0.23(-1.11%) |
May 14, 2004 | 20.46 | 20.54 | 20.03 | 20.33 | 636,985 | -0.10(-0.47%) |
May 13, 2004 | 19.44 | 20.69 | 19.33 | 20.42 | 661,958 | +1.06(+5.50%) |
May 12, 2004 | 19.64 | 19.66 | 19.08 | 19.36 | 450,435 | -0.20(-1.04%) |
May 11, 2004 | 19.20 | 19.77 | 19.12 | 19.56 | 484,499 | +0.40(+2.11%) |
May 10, 2004 | 19.38 | 19.50 | 19.02 | 19.16 | 319,700 | -0.33(-1.69%) |
May 07, 2004 | 19.68 | 20.51 | 19.46 | 19.49 | 445,716 | -0.40(-1.99%) |
May 06, 2004 | 20.12 | 20.19 | 19.52 | 19.89 | 482,428 | -0.27(-1.36%) |
May 05, 2004 | 20.03 | 20.45 | 20.03 | 20.16 | 299,791 | +0.13(+0.63%) |
May 04, 2004 | 20.18 | 20.33 | 19.77 | 20.03 | 353,305 | +0.01(+0.04%) |
May 03, 2004 | 20.69 | 20.70 | 19.66 | 20.02 | 668,863 | -0.33(-1.60%) |
Apr 30, 2004 | 20.77 | 20.77 | 20.16 | 20.35 | 585,312 | -0.23(-1.14%) |
Apr 29, 2004 | 21.46 | 21.57 | 20.30 | 20.59 | 788,664 | -0.88(-4.09%) |
Apr 28, 2004 | 21.15 | 21.58 | 21.05 | 21.46 | 1,165,561 | +0.39(+1.86%) |
Apr 27, 2004 | 20.33 | 21.09 | 20.31 | 21.07 | 929,871 | +0.71(+3.48%) |
Apr 26, 2004 | 19.88 | 20.58 | 19.78 | 20.36 | 777,386 | +0.56(+2.85%) |
Apr 23, 2004 | 19.77 | 19.99 | 19.53 | 19.80 | 850,003 | -0.03(-0.15%) |
Apr 22, 2004 | 18.98 | 20.53 | 18.53 | 19.83 | 1,295,145 | +0.50(+2.58%) |
Apr 21, 2004 | 17.12 | 19.36 | 17.12 | 19.33 | 2,053,773 | +2.65(+15.86%) |
Apr 20, 2004 | 17.04 | 17.11 | 16.67 | 16.68 | 288,168 | -0.33(-1.94%) |
Apr 19, 2004 | 16.88 | 17.03 | 16.41 | 17.01 | 237,876 | +0.27(+1.58%) |
Apr 16, 2004 | 17.01 | 17.01 | 16.74 | 16.75 | 168,596 | -0.26(-1.53%) |
Apr 15, 2004 | 17.14 | 17.14 | 16.61 | 17.01 | 264,345 | -0.04(-0.26%) |
Apr 14, 2004 | 17.47 | 17.54 | 16.95 | 17.05 | 419,938 | -0.33(-1.87%) |
Apr 13, 2004 | 18.36 | 18.41 | 17.29 | 17.38 | 685,435 | -0.96(-5.21%) |
Apr 12, 2004 | 17.34 | 18.59 | 17.18 | 18.33 | 1,049,788 | +1.06(+6.16%) |
Apr 08, 2004 | 17.20 | 17.51 | 17.16 | 17.27 | 197,482 | +0.12(+0.71%) |
Apr 07, 2004 | 17.06 | 17.19 | 16.91 | 17.15 | 112,321 | +0.09(+0.51%) |
Apr 06, 2004 | 17.28 | 17.30 | 16.98 | 17.06 | 154,671 | -0.27(-1.53%) |
Apr 05, 2004 | 17.11 | 17.37 | 16.91 | 17.33 | 264,000 | +0.18(+1.06%) |
Apr 02, 2004 | 17.06 | 17.32 | 17.01 | 17.14 | 200,474 | +0.20(+1.15%) |
Apr 01, 2004 | 16.53 | 17.04 | 16.51 | 16.95 | 177,343 | +0.39(+2.33%) |
Mar 31, 2004 | 16.81 | 16.99 | 16.50 | 16.56 | 309,803 | -0.28(-1.68%) |
Mar 30, 2004 | 16.57 | 16.89 | 16.32 | 16.84 | 86,427 | +0.29(+1.73%) |
Mar 29, 2004 | 16.40 | 16.64 | 16.34 | 16.56 | 227,058 | +0.24(+1.49%) |
Mar 26, 2004 | 16.55 | 16.57 | 16.29 | 16.31 | 276,314 | -0.23(-1.42%) |
Mar 25, 2004 | 16.08 | 16.58 | 16.01 | 16.55 | 226,713 | +0.52(+3.22%) |
Mar 24, 2004 | 16.14 | 16.32 | 15.90 | 16.03 | 202,431 | -0.10(-0.59%) |
Mar 23, 2004 | 16.39 | 16.49 | 16.09 | 16.13 | 228,900 | -0.13(-0.78%) |
Mar 22, 2004 | 16.18 | 16.51 | 15.75 | 16.25 | 360,785 | -0.05(-0.32%) |
Mar 19, 2004 | 16.45 | 16.57 | 16.10 | 16.31 | 218,542 | -0.05(-0.32%) |
Mar 18, 2004 | 16.51 | 16.69 | 15.89 | 16.36 | 474,027 | -0.35(-2.08%) |
Mar 17, 2004 | 16.28 | 16.75 | 16.18 | 16.71 | 257,325 | +0.57(+3.53%) |
Mar 16, 2004 | 16.10 | 16.24 | 15.97 | 16.14 | 552,514 | +0.24(+1.50%) |
Mar 15, 2004 | 16.30 | 16.30 | 15.73 | 15.90 | 329,022 | -0.32(-1.98%) |
Mar 12, 2004 | 16.01 | 16.33 | 16.01 | 16.22 | 352,614 | +0.23(+1.44%) |
Mar 11, 2004 | 15.99 | 16.19 | 15.97 | 15.99 | 221,535 | +0.00(+0.03%) |
Mar 10, 2004 | 16.19 | 16.40 | 15.97 | 15.98 | 335,122 | -0.11(-0.67%) |
Mar 09, 2004 | 16.75 | 16.76 | 15.94 | 16.09 | 719,614 | -0.52(-3.11%) |
Mar 08, 2004 | 17.17 | 17.27 | 16.57 | 16.61 | 313,026 | -0.54(-3.17%) |
Mar 05, 2004 | 16.62 | 17.17 | 16.62 | 17.15 | 286,096 | +0.35(+2.09%) |
Mar 04, 2004 | 16.61 | 16.87 | 16.26 | 16.80 | 866,806 | -0.22(-1.28%) |
Mar 03, 2004 | 17.05 | 17.18 | 16.86 | 17.02 | 177,458 | -0.08(-0.46%) |
Mar 02, 2004 | 17.24 | 17.47 | 16.99 | 17.10 | 108,638 | -0.10(-0.56%) |