Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.03 | 18.10 | 17.76 | 18.00 | 295,838 | +0.03(+0.15%) |
May 27, 2004 | 18.31 | 18.40 | 17.88 | 17.97 | 602,409 | -0.20(-1.12%) |
May 26, 2004 | 17.72 | 18.17 | 17.68 | 18.17 | 730,545 | +0.45(+2.55%) |
May 25, 2004 | 17.07 | 17.74 | 16.92 | 17.72 | 830,061 | +0.66(+3.89%) |
May 24, 2004 | 17.07 | 17.16 | 16.76 | 17.06 | 569,779 | +0.21(+1.26%) |
May 21, 2004 | 17.07 | 17.14 | 16.76 | 16.84 | 456,929 | -0.08(-0.49%) |
May 20, 2004 | 16.93 | 17.16 | 16.77 | 16.93 | 671,897 | +0.07(+0.44%) |
May 19, 2004 | 16.78 | 17.43 | 16.77 | 16.85 | 999,716 | +0.30(+1.84%) |
May 18, 2004 | 16.53 | 16.77 | 16.49 | 16.55 | 455,628 | +0.11(+0.67%) |
May 17, 2004 | 16.60 | 16.79 | 16.24 | 16.44 | 513,191 | -0.47(-2.78%) |
May 14, 2004 | 16.97 | 17.07 | 16.61 | 16.91 | 466,902 | -0.06(-0.38%) |
May 13, 2004 | 16.77 | 17.12 | 16.67 | 16.97 | 583,655 | +0.02(+0.11%) |
May 12, 2004 | 17.15 | 17.15 | 16.51 | 16.95 | 720,138 | -0.19(-1.13%) |
May 11, 2004 | 17.05 | 17.34 | 16.89 | 17.15 | 560,782 | +0.31(+1.86%) |
May 10, 2004 | 17.07 | 17.43 | 16.56 | 16.83 | 1,139,342 | -0.90(-5.10%) |
May 07, 2004 | 17.80 | 18.08 | 17.69 | 17.74 | 911,148 | -0.18(-0.98%) |
May 06, 2004 | 17.76 | 17.97 | 17.43 | 17.91 | 432,213 | +0.02(+0.10%) |
May 05, 2004 | 18.13 | 18.22 | 17.79 | 17.90 | 1,034,189 | -0.31(-1.72%) |
May 04, 2004 | 18.26 | 18.50 | 17.95 | 18.21 | 851,850 | -0.11(-0.60%) |
May 03, 2004 | 17.73 | 18.32 | 17.69 | 18.32 | 1,206,554 | +0.56(+3.17%) |
Apr 30, 2004 | 17.93 | 17.93 | 17.59 | 17.76 | 1,186,932 | -0.18(-1.03%) |
Apr 29, 2004 | 17.69 | 18.02 | 17.45 | 17.94 | 1,577,517 | +0.32(+1.83%) |
Apr 28, 2004 | 18.10 | 18.14 | 17.48 | 17.62 | 798,949 | -0.51(-2.80%) |
Apr 27, 2004 | 18.74 | 18.74 | 17.99 | 18.13 | 2,009,405 | -0.42(-2.24%) |
Apr 26, 2004 | 18.96 | 19.05 | 18.44 | 18.54 | 900,741 | -0.32(-1.71%) |
Apr 23, 2004 | 19.23 | 19.65 | 18.60 | 18.86 | 867,244 | -0.37(-1.92%) |
Apr 22, 2004 | 18.91 | 19.29 | 18.74 | 19.23 | 941,935 | +0.37(+1.96%) |
Apr 21, 2004 | 18.77 | 19.16 | 18.75 | 18.86 | 645,663 | +0.13(+0.69%) |
Apr 20, 2004 | 19.53 | 19.65 | 18.70 | 18.74 | 500,942 | -0.79(-4.06%) |
Apr 19, 2004 | 19.18 | 19.58 | 19.17 | 19.53 | 546,906 | +0.30(+1.53%) |
Apr 16, 2004 | 19.93 | 19.93 | 19.22 | 19.23 | 833,422 | -0.59(-2.98%) |
Apr 15, 2004 | 19.90 | 20.38 | 19.68 | 19.82 | 520,129 | -0.06(-0.28%) |
Apr 14, 2004 | 20.08 | 20.28 | 19.79 | 19.88 | 690,218 | -0.30(-1.46%) |
Apr 13, 2004 | 20.62 | 20.65 | 20.01 | 20.17 | 868,870 | -0.35(-1.71%) |
Apr 12, 2004 | 20.59 | 20.84 | 20.39 | 20.52 | 659,756 | -0.06(-0.31%) |
Apr 08, 2004 | 20.12 | 20.59 | 20.12 | 20.59 | 900,308 | +0.47(+2.34%) |
Apr 07, 2004 | 19.68 | 20.16 | 19.56 | 20.12 | 864,859 | +0.44(+2.25%) |
Apr 06, 2004 | 19.65 | 19.93 | 19.56 | 19.68 | 878,193 | +0.03(+0.14%) |
Apr 05, 2004 | 19.79 | 19.97 | 19.53 | 19.65 | 555,686 | -0.05(-0.23%) |
Apr 02, 2004 | 19.46 | 19.75 | 19.33 | 19.69 | 572,381 | +0.23(+1.19%) |
Apr 01, 2004 | 19.01 | 19.65 | 19.01 | 19.46 | 716,886 | +0.38(+1.98%) |
Mar 31, 2004 | 19.12 | 19.21 | 18.91 | 19.09 | 543,003 | -0.03(-0.14%) |
Mar 30, 2004 | 18.92 | 19.37 | 18.82 | 19.11 | 818,028 | +0.16(+0.83%) |
Mar 29, 2004 | 18.86 | 19.26 | 18.79 | 18.96 | 585,823 | +0.30(+1.58%) |
Mar 26, 2004 | 18.17 | 18.90 | 18.17 | 18.66 | 740,735 | +0.35(+1.91%) |
Mar 25, 2004 | 17.83 | 18.33 | 17.83 | 18.31 | 733,472 | +0.50(+2.80%) |
Mar 24, 2004 | 17.85 | 18.11 | 17.77 | 17.81 | 361,640 | -0.06(-0.36%) |
Mar 23, 2004 | 17.84 | 18.11 | 17.72 | 17.88 | 613,358 | +0.27(+1.52%) |
Mar 22, 2004 | 17.86 | 17.95 | 17.43 | 17.61 | 587,449 | -0.24(-1.34%) |
Mar 19, 2004 | 17.60 | 18.35 | 17.59 | 17.85 | 780,303 | +0.18(+1.04%) |
Mar 18, 2004 | 17.76 | 18.00 | 17.19 | 17.67 | 791,794 | -0.28(-1.54%) |
Mar 17, 2004 | 17.34 | 18.27 | 17.30 | 17.94 | 658,997 | +0.78(+4.57%) |
Mar 16, 2004 | 17.48 | 17.57 | 16.74 | 17.16 | 557,313 | +0.09(+0.54%) |
Mar 15, 2004 | 17.91 | 17.91 | 16.52 | 17.07 | 899,332 | -0.83(-4.64%) |
Mar 12, 2004 | 17.72 | 18.03 | 17.71 | 17.90 | 769,571 | +0.18(+1.04%) |
Mar 11, 2004 | 17.91 | 18.36 | 17.53 | 17.71 | 716,886 | -0.51(-2.78%) |
Mar 10, 2004 | 18.66 | 18.72 | 18.14 | 18.22 | 599,916 | -0.44(-2.37%) |
Mar 09, 2004 | 19.19 | 19.22 | 18.59 | 18.66 | 748,323 | -0.50(-2.60%) |
Mar 08, 2004 | 19.89 | 20.11 | 19.13 | 19.16 | 505,603 | -0.77(-3.89%) |
Mar 05, 2004 | 19.83 | 20.15 | 19.59 | 19.93 | 559,589 | +0.08(+0.42%) |
Mar 04, 2004 | 20.20 | 20.20 | 19.76 | 19.85 | 655,420 | -0.20(-1.01%) |
Mar 03, 2004 | 19.93 | 20.28 | 19.69 | 20.05 | 781,170 | +0.08(+0.42%) |
Mar 02, 2004 | 19.82 | 20.05 | 19.75 | 19.97 | 479,586 | +0.10(+0.51%) |