Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.72 | 18.95 | 18.65 | 18.95 | 63,896 | +0.28(+1.49%) |
May 27, 2004 | 18.64 | 18.75 | 18.38 | 18.67 | 72,356 | -0.03(-0.18%) |
May 26, 2004 | 18.55 | 18.70 | 18.48 | 18.70 | 38,517 | +0.16(+0.87%) |
May 25, 2004 | 18.33 | 18.58 | 18.28 | 18.54 | 73,976 | +0.21(+1.12%) |
May 24, 2004 | 18.58 | 18.63 | 18.28 | 18.33 | 98,634 | -0.11(-0.60%) |
May 21, 2004 | 18.57 | 18.70 | 18.45 | 18.45 | 165,231 | -0.07(-0.39%) |
May 20, 2004 | 18.47 | 18.75 | 18.47 | 18.52 | 82,975 | -0.01(-0.06%) |
May 19, 2004 | 18.89 | 19.01 | 18.53 | 18.53 | 95,574 | -0.29(-1.56%) |
May 18, 2004 | 18.64 | 18.91 | 18.56 | 18.82 | 78,655 | +0.17(+0.92%) |
May 17, 2004 | 18.53 | 18.88 | 18.41 | 18.65 | 78,295 | -0.03(-0.15%) |
May 14, 2004 | 18.78 | 18.96 | 18.62 | 18.68 | 84,055 | -0.16(-0.83%) |
May 13, 2004 | 18.50 | 18.85 | 18.47 | 18.83 | 84,055 | +0.06(+0.30%) |
May 12, 2004 | 18.92 | 18.92 | 18.53 | 18.78 | 144,352 | -0.21(-1.08%) |
May 11, 2004 | 18.91 | 19.08 | 18.91 | 18.98 | 78,655 | +0.02(+0.12%) |
May 10, 2004 | 19.11 | 19.23 | 18.96 | 18.96 | 86,215 | -0.21(-1.07%) |
May 07, 2004 | 19.37 | 19.70 | 19.15 | 19.17 | 78,655 | -0.34(-1.74%) |
May 06, 2004 | 19.67 | 19.67 | 19.32 | 19.51 | 67,316 | -0.30(-1.51%) |
May 05, 2004 | 19.79 | 19.82 | 19.63 | 19.81 | 124,013 | +0.03(+0.17%) |
May 04, 2004 | 19.50 | 19.82 | 19.45 | 19.77 | 79,555 | +0.17(+0.88%) |
May 03, 2004 | 19.36 | 19.64 | 19.28 | 19.60 | 109,074 | +0.24(+1.26%) |
Apr 30, 2004 | 19.20 | 19.65 | 19.08 | 19.36 | 187,730 | +0.12(+0.64%) |
Apr 29, 2004 | 19.89 | 19.92 | 19.23 | 19.23 | 242,267 | -0.57(-2.89%) |
Apr 28, 2004 | 20.06 | 20.11 | 19.71 | 19.81 | 158,571 | -0.32(-1.60%) |
Apr 27, 2004 | 20.81 | 20.88 | 19.92 | 20.13 | 226,967 | -0.38(-1.84%) |
Apr 26, 2004 | 20.56 | 20.82 | 20.50 | 20.51 | 95,034 | -0.18(-0.86%) |
Apr 23, 2004 | 20.95 | 21.00 | 20.54 | 20.68 | 95,394 | -0.21(-0.98%) |
Apr 22, 2004 | 20.75 | 20.89 | 20.61 | 20.89 | 130,133 | +0.06(+0.29%) |
Apr 21, 2004 | 20.32 | 20.83 | 20.21 | 20.83 | 72,356 | +0.51(+2.49%) |
Apr 20, 2004 | 20.66 | 20.82 | 20.32 | 20.32 | 86,035 | -0.39(-1.88%) |
Apr 19, 2004 | 20.47 | 20.71 | 20.41 | 20.71 | 107,094 | +0.18(+0.89%) |
Apr 16, 2004 | 20.28 | 20.57 | 20.28 | 20.53 | 71,636 | +0.14(+0.68%) |
Apr 15, 2004 | 20.22 | 20.43 | 20.18 | 20.39 | 74,516 | +0.17(+0.82%) |
Apr 14, 2004 | 20.06 | 20.45 | 20.06 | 20.22 | 59,216 | +0.08(+0.41%) |
Apr 13, 2004 | 20.58 | 20.61 | 20.10 | 20.14 | 68,036 | -0.37(-1.79%) |
Apr 12, 2004 | 20.43 | 20.62 | 20.21 | 20.51 | 61,556 | +0.08(+0.38%) |
Apr 08, 2004 | 20.58 | 20.62 | 20.28 | 20.43 | 66,596 | -0.21(-1.02%) |
Apr 07, 2004 | 20.42 | 20.73 | 20.22 | 20.64 | 115,193 | +0.12(+0.57%) |
Apr 06, 2004 | 20.42 | 20.55 | 20.24 | 20.52 | 139,132 | +0.18(+0.87%) |
Apr 05, 2004 | 20.45 | 20.45 | 20.01 | 20.35 | 101,334 | -0.01(-0.05%) |
Apr 02, 2004 | 20.42 | 20.42 | 20.18 | 20.36 | 91,615 | +0.18(+0.91%) |
Apr 01, 2004 | 20.17 | 20.43 | 20.02 | 20.17 | 118,073 | -0.14(-0.68%) |
Mar 31, 2004 | 20.45 | 20.45 | 20.08 | 20.31 | 103,314 | -0.04(-0.19%) |
Mar 30, 2004 | 20.50 | 20.50 | 20.11 | 20.35 | 87,295 | -0.15(-0.73%) |
Mar 29, 2004 | 20.03 | 20.50 | 20.03 | 20.50 | 258,106 | +0.57(+2.84%) |
Mar 26, 2004 | 19.67 | 20.02 | 19.53 | 19.93 | 111,414 | +0.29(+1.50%) |
Mar 25, 2004 | 19.56 | 19.73 | 19.52 | 19.64 | 148,672 | +0.19(+1.00%) |
Mar 24, 2004 | 19.86 | 20.03 | 19.45 | 19.45 | 77,215 | -0.46(-2.29%) |
Mar 23, 2004 | 19.91 | 20.14 | 19.79 | 19.90 | 134,992 | -0.10(-0.50%) |
Mar 22, 2004 | 20.16 | 20.32 | 20.00 | 20.00 | 100,074 | -0.27(-1.34%) |
Mar 19, 2004 | 20.31 | 20.51 | 20.20 | 20.27 | 137,692 | -0.12(-0.60%) |
Mar 18, 2004 | 20.53 | 20.58 | 20.33 | 20.40 | 116,093 | -0.22(-1.05%) |
Mar 17, 2004 | 20.28 | 20.75 | 20.28 | 20.61 | 65,336 | +0.25(+1.23%) |
Mar 16, 2004 | 20.28 | 20.52 | 20.28 | 20.36 | 141,472 | +0.16(+0.80%) |
Mar 15, 2004 | 20.58 | 20.66 | 20.11 | 20.20 | 147,772 | -0.51(-2.47%) |
Mar 12, 2004 | 20.50 | 20.75 | 20.43 | 20.71 | 87,655 | +0.14(+0.70%) |
Mar 11, 2004 | 20.42 | 20.95 | 20.41 | 20.57 | 128,873 | +0.01(+0.05%) |
Mar 10, 2004 | 20.61 | 20.74 | 20.47 | 20.56 | 69,836 | -0.03(-0.14%) |
Mar 09, 2004 | 20.45 | 20.61 | 20.39 | 20.58 | 99,534 | +0.14(+0.68%) |
Mar 08, 2004 | 20.81 | 20.82 | 20.30 | 20.45 | 98,454 | -0.45(-2.15%) |
Mar 05, 2004 | 20.44 | 20.93 | 20.44 | 20.90 | 82,075 | +0.46(+2.23%) |
Mar 04, 2004 | 20.53 | 20.56 | 20.25 | 20.44 | 84,415 | -0.09(-0.43%) |
Mar 03, 2004 | 20.70 | 20.95 | 20.36 | 20.53 | 169,551 | -0.25(-1.20%) |
Mar 02, 2004 | 20.83 | 21.11 | 20.70 | 20.78 | 123,653 | -0.06(-0.27%) |