Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.60 | 18.60 | 18.48 | 18.50 | 89,187 | -0.07(-0.40%) |
May 27, 2004 | 18.22 | 18.73 | 18.22 | 18.57 | 71,188 | +0.16(+0.87%) |
May 26, 2004 | 18.28 | 18.59 | 18.24 | 18.41 | 31,296 | +0.12(+0.67%) |
May 25, 2004 | 18.15 | 18.42 | 18.14 | 18.29 | 93,566 | +0.13(+0.71%) |
May 24, 2004 | 18.17 | 18.47 | 18.16 | 18.16 | 105,403 | -0.03(-0.17%) |
May 21, 2004 | 18.27 | 18.44 | 18.15 | 18.19 | 144,808 | -0.03(-0.17%) |
May 20, 2004 | 18.28 | 18.35 | 18.20 | 18.22 | 35,675 | -0.06(-0.30%) |
May 19, 2004 | 18.20 | 18.49 | 18.15 | 18.28 | 54,972 | +0.15(+0.82%) |
May 18, 2004 | 18.10 | 18.26 | 18.07 | 18.13 | 20,107 | +0.06(+0.34%) |
May 17, 2004 | 18.28 | 18.30 | 18.01 | 18.07 | 103,944 | -0.31(-1.71%) |
May 14, 2004 | 18.48 | 18.49 | 18.32 | 18.38 | 94,701 | -0.02(-0.13%) |
May 13, 2004 | 18.50 | 18.54 | 18.35 | 18.41 | 60,809 | -0.09(-0.50%) |
May 12, 2004 | 18.50 | 18.52 | 18.25 | 18.50 | 104,106 | +0.00(+0.00%) |
May 11, 2004 | 18.50 | 18.62 | 18.38 | 18.50 | 94,863 | -0.02(-0.10%) |
May 10, 2004 | 18.50 | 18.56 | 18.35 | 18.52 | 164,916 | +0.03(+0.17%) |
May 07, 2004 | 18.65 | 18.74 | 18.49 | 18.49 | 98,431 | -0.16(-0.86%) |
May 06, 2004 | 18.50 | 18.77 | 18.46 | 18.65 | 183,889 | +0.10(+0.57%) |
May 05, 2004 | 18.59 | 18.65 | 18.49 | 18.54 | 75,080 | +0.03(+0.17%) |
May 04, 2004 | 18.56 | 18.64 | 18.49 | 18.51 | 189,402 | -0.01(-0.03%) |
May 03, 2004 | 18.50 | 18.65 | 18.50 | 18.52 | 131,673 | +0.14(+0.74%) |
Apr 30, 2004 | 18.47 | 18.93 | 18.38 | 18.38 | 1,556,896 | -0.25(-1.32%) |
Apr 29, 2004 | 19.52 | 19.52 | 18.50 | 18.63 | 262,698 | -1.02(-5.21%) |
Apr 28, 2004 | 19.59 | 19.80 | 19.29 | 19.65 | 211,780 | -0.08(-0.41%) |
Apr 27, 2004 | 20.34 | 20.34 | 19.46 | 19.73 | 257,672 | -0.45(-2.23%) |
Apr 26, 2004 | 20.10 | 20.41 | 19.58 | 20.18 | 420,804 | -0.22(-1.06%) |
Apr 23, 2004 | 19.85 | 20.75 | 19.73 | 20.40 | 247,942 | +0.55(+2.80%) |
Apr 22, 2004 | 19.72 | 19.99 | 19.55 | 19.84 | 243,239 | +1.01(+5.34%) |
Apr 21, 2004 | 18.49 | 19.11 | 18.44 | 18.84 | 93,241 | +0.34(+1.83%) |
Apr 20, 2004 | 18.43 | 18.54 | 18.28 | 18.50 | 127,944 | +0.11(+0.60%) |
Apr 19, 2004 | 18.52 | 18.54 | 18.19 | 18.39 | 27,405 | -0.17(-0.90%) |
Apr 16, 2004 | 18.57 | 18.73 | 18.29 | 18.56 | 107,025 | +0.10(+0.57%) |
Apr 15, 2004 | 18.17 | 18.69 | 17.88 | 18.45 | 71,998 | +0.42(+2.33%) |
Apr 14, 2004 | 19.09 | 19.36 | 17.85 | 18.03 | 49,296 | -1.10(-5.74%) |
Apr 13, 2004 | 18.12 | 19.17 | 18.12 | 19.13 | 150,646 | +0.94(+5.15%) |
Apr 12, 2004 | 17.64 | 18.19 | 17.64 | 18.19 | 27,080 | +0.52(+2.93%) |
Apr 08, 2004 | 18.07 | 18.07 | 17.67 | 17.67 | 19,945 | -0.31(-1.75%) |
Apr 07, 2004 | 18.04 | 18.19 | 17.94 | 17.99 | 16,053 | +0.07(+0.41%) |
Apr 06, 2004 | 18.42 | 18.42 | 17.88 | 17.91 | 38,431 | -0.50(-2.71%) |
Apr 05, 2004 | 18.17 | 19.60 | 18.17 | 18.41 | 238,212 | +0.30(+1.63%) |
Apr 02, 2004 | 18.19 | 18.27 | 18.04 | 18.12 | 52,053 | -0.07(-0.41%) |
Apr 01, 2004 | 17.08 | 18.22 | 16.93 | 18.19 | 158,430 | +1.23(+7.27%) |
Mar 31, 2004 | 16.60 | 16.97 | 16.49 | 16.96 | 35,837 | +0.38(+2.31%) |
Mar 30, 2004 | 16.52 | 16.71 | 16.41 | 16.58 | 64,863 | +0.11(+0.67%) |
Mar 29, 2004 | 15.89 | 16.47 | 15.89 | 16.47 | 38,918 | +0.60(+3.77%) |
Mar 26, 2004 | 16.00 | 16.00 | 15.86 | 15.87 | 27,242 | -0.17(-1.04%) |
Mar 25, 2004 | 15.60 | 16.03 | 15.60 | 16.03 | 48,647 | +0.48(+3.09%) |
Mar 24, 2004 | 15.51 | 15.72 | 15.51 | 15.55 | 124,700 | +0.04(+0.24%) |
Mar 23, 2004 | 15.42 | 15.55 | 15.40 | 15.52 | 17,513 | +0.16(+1.04%) |
Mar 22, 2004 | 15.43 | 15.60 | 15.32 | 15.36 | 53,999 | -0.08(-0.52%) |
Mar 19, 2004 | 15.57 | 15.60 | 15.26 | 15.44 | 44,918 | -0.17(-1.07%) |
Mar 18, 2004 | 15.74 | 15.79 | 15.44 | 15.60 | 29,188 | -0.22(-1.40%) |
Mar 17, 2004 | 15.51 | 15.93 | 15.45 | 15.82 | 40,864 | +0.38(+2.48%) |
Mar 16, 2004 | 15.41 | 15.51 | 15.36 | 15.44 | 70,215 | +0.02(+0.16%) |
Mar 15, 2004 | 15.53 | 15.53 | 15.36 | 15.42 | 38,269 | -0.23(-1.46%) |
Mar 12, 2004 | 15.57 | 15.77 | 15.39 | 15.65 | 39,080 | +0.06(+0.36%) |
Mar 11, 2004 | 15.60 | 16.11 | 15.58 | 15.59 | 49,134 | -0.12(-0.75%) |
Mar 10, 2004 | 15.76 | 15.97 | 15.67 | 15.71 | 42,485 | -0.17(-1.05%) |
Mar 09, 2004 | 15.68 | 16.00 | 15.68 | 15.87 | 47,188 | +0.15(+0.94%) |
Mar 08, 2004 | 15.60 | 15.96 | 15.58 | 15.73 | 76,539 | +0.13(+0.83%) |
Mar 05, 2004 | 15.42 | 15.63 | 15.29 | 15.60 | 37,134 | +0.12(+0.76%) |
Mar 04, 2004 | 15.42 | 15.51 | 15.32 | 15.48 | 110,106 | +0.09(+0.56%) |
Mar 03, 2004 | 15.42 | 15.48 | 15.36 | 15.39 | 142,700 | +0.09(+0.60%) |
Mar 02, 2004 | 15.42 | 15.54 | 15.30 | 15.30 | 79,296 | -0.12(-0.76%) |