Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.36 | 17.54 | 17.07 | 17.39 | 85,364 | -0.24(-1.39%) |
May 27, 2004 | 17.54 | 17.78 | 17.54 | 17.63 | 103,875 | +0.34(+1.96%) |
May 26, 2004 | 16.83 | 17.79 | 16.83 | 17.29 | 102,437 | -0.15(-0.86%) |
May 25, 2004 | 16.58 | 17.44 | 16.58 | 17.44 | 116,994 | +0.27(+1.59%) |
May 24, 2004 | 17.28 | 17.44 | 16.97 | 17.17 | 296,888 | +0.45(+2.70%) |
May 21, 2004 | 16.58 | 16.73 | 16.41 | 16.72 | 265,079 | +1.45(+9.51%) |
May 20, 2004 | 15.25 | 15.55 | 15.17 | 15.27 | 63,439 | -0.03(-0.22%) |
May 19, 2004 | 15.44 | 15.83 | 15.25 | 15.30 | 334,808 | +0.31(+2.08%) |
May 18, 2004 | 14.63 | 15.02 | 14.33 | 14.99 | 230,753 | +1.03(+7.37%) |
May 17, 2004 | 13.69 | 14.16 | 13.52 | 13.96 | 186,543 | -0.32(-2.22%) |
May 14, 2004 | 14.22 | 14.69 | 14.17 | 14.28 | 345,232 | -1.36(-8.72%) |
May 13, 2004 | 15.52 | 15.83 | 15.33 | 15.64 | 151,859 | -0.19(-1.20%) |
May 12, 2004 | 15.60 | 15.83 | 15.19 | 15.83 | 273,705 | -0.17(-1.08%) |
May 11, 2004 | 15.66 | 16.44 | 15.64 | 16.00 | 485,589 | +1.08(+7.27%) |
May 10, 2004 | 15.30 | 15.89 | 14.92 | 14.92 | 535,909 | -2.39(-13.82%) |
May 07, 2004 | 17.75 | 17.86 | 17.31 | 17.31 | 222,127 | -1.03(-5.61%) |
May 06, 2004 | 18.29 | 18.63 | 18.08 | 18.34 | 118,611 | -0.09(-0.48%) |
May 05, 2004 | 18.59 | 18.86 | 18.36 | 18.43 | 242,614 | -1.05(-5.37%) |
May 04, 2004 | 18.92 | 19.75 | 18.92 | 19.48 | 396,271 | +1.29(+7.07%) |
May 03, 2004 | 18.12 | 18.38 | 17.89 | 18.19 | 409,210 | +0.01(+0.06%) |
Apr 30, 2004 | 18.55 | 18.69 | 17.97 | 18.18 | 182,949 | -0.23(-1.24%) |
Apr 29, 2004 | 18.92 | 19.19 | 18.26 | 18.41 | 207,930 | -1.05(-5.40%) |
Apr 28, 2004 | 20.14 | 20.14 | 19.34 | 19.46 | 245,310 | -1.40(-6.72%) |
Apr 27, 2004 | 20.45 | 21.42 | 20.45 | 20.86 | 237,223 | -0.50(-2.32%) |
Apr 26, 2004 | 21.39 | 21.41 | 20.95 | 21.36 | 183,309 | -1.51(-6.62%) |
Apr 23, 2004 | 23.09 | 23.09 | 22.56 | 22.87 | 130,832 | +0.11(+0.49%) |
Apr 22, 2004 | 22.12 | 22.81 | 21.80 | 22.76 | 153,117 | +1.09(+5.03%) |
Apr 21, 2004 | 21.39 | 21.73 | 21.19 | 21.67 | 293,114 | -1.31(-5.71%) |
Apr 20, 2004 | 23.23 | 23.69 | 22.93 | 22.98 | 362,484 | -1.97(-7.89%) |
Apr 19, 2004 | 25.10 | 25.26 | 24.48 | 24.95 | 229,495 | -0.97(-3.74%) |
Apr 16, 2004 | 25.74 | 25.95 | 25.44 | 25.92 | 107,469 | +0.62(+2.46%) |
Apr 15, 2004 | 25.02 | 25.45 | 24.95 | 25.30 | 157,609 | +0.31(+1.25%) |
Apr 14, 2004 | 25.60 | 25.60 | 24.75 | 24.98 | 469,055 | -2.48(-9.02%) |
Apr 13, 2004 | 28.49 | 28.57 | 27.02 | 27.46 | 329,057 | -1.80(-6.16%) |
Apr 12, 2004 | 29.99 | 29.99 | 29.16 | 29.26 | 414,062 | -0.29(-1.00%) |
Apr 08, 2004 | 28.27 | 29.85 | 28.27 | 29.56 | 432,573 | +1.56(+5.56%) |
Apr 07, 2004 | 28.21 | 28.38 | 27.88 | 28.00 | 349,904 | -0.56(-1.97%) |
Apr 06, 2004 | 27.40 | 28.74 | 27.13 | 28.56 | 709,334 | +1.85(+6.94%) |
Apr 05, 2004 | 26.51 | 26.71 | 26.49 | 26.71 | 67,033 | +0.19(+0.73%) |
Apr 02, 2004 | 26.15 | 26.51 | 26.15 | 26.51 | 136,044 | +1.55(+6.20%) |
Apr 01, 2004 | 25.10 | 25.17 | 24.78 | 24.97 | 82,489 | -0.30(-1.19%) |
Mar 31, 2004 | 25.10 | 25.31 | 25.10 | 25.27 | 97,585 | -0.13(-0.53%) |
Mar 30, 2004 | 24.54 | 25.45 | 24.49 | 25.40 | 92,553 | +0.82(+3.33%) |
Mar 29, 2004 | 24.32 | 24.84 | 24.32 | 24.58 | 120,408 | -0.12(-0.47%) |
Mar 26, 2004 | 24.34 | 24.81 | 24.15 | 24.70 | 178,097 | -0.52(-2.07%) |
Mar 25, 2004 | 25.37 | 25.37 | 25.06 | 25.22 | 44,209 | -0.60(-2.31%) |
Mar 24, 2004 | 25.87 | 25.93 | 25.82 | 25.82 | 10,603 | +0.13(+0.52%) |
Mar 23, 2004 | 25.79 | 25.86 | 25.63 | 25.69 | 26,418 | +0.04(+0.17%) |
Mar 22, 2004 | 25.87 | 26.03 | 25.55 | 25.64 | 44,209 | -0.88(-3.32%) |
Mar 19, 2004 | 26.60 | 26.60 | 26.51 | 26.52 | 11,681 | -0.29(-1.08%) |
Mar 18, 2004 | 26.95 | 26.97 | 26.44 | 26.81 | 50,679 | -0.46(-1.67%) |
Mar 17, 2004 | 26.99 | 27.29 | 26.99 | 27.27 | 115,736 | +0.72(+2.73%) |
Mar 16, 2004 | 26.74 | 26.83 | 26.32 | 26.54 | 123,643 | +0.08(+0.29%) |
Mar 15, 2004 | 26.57 | 26.57 | 26.41 | 26.46 | 76,378 | +0.76(+2.94%) |
Mar 12, 2004 | 25.60 | 25.74 | 25.43 | 25.71 | 68,291 | +0.56(+2.21%) |
Mar 11, 2004 | 25.46 | 25.65 | 25.04 | 25.15 | 70,268 | -0.80(-3.09%) |
Mar 10, 2004 | 26.60 | 26.60 | 25.82 | 25.95 | 110,884 | -0.78(-2.93%) |
Mar 09, 2004 | 26.71 | 27.04 | 26.68 | 26.74 | 119,330 | +0.39(+1.48%) |
Mar 08, 2004 | 26.54 | 26.70 | 26.24 | 26.35 | 89,857 | +0.05(+0.19%) |
Mar 05, 2004 | 26.07 | 26.43 | 25.87 | 26.30 | 58,047 | +0.09(+0.34%) |
Mar 04, 2004 | 26.26 | 26.26 | 25.99 | 26.21 | 24,261 | -0.07(-0.28%) |
Mar 03, 2004 | 26.43 | 26.43 | 26.05 | 26.28 | 71,346 | -0.57(-2.11%) |
Mar 02, 2004 | 26.71 | 26.89 | 26.49 | 26.85 | 153,296 | +0.75(+2.88%) |