Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.52 | 18.85 | 18.37 | 18.85 | 377,957 | +0.38(+2.03%) |
May 27, 2004 | 18.55 | 18.77 | 18.44 | 18.48 | 819,950 | -0.15(-0.81%) |
May 26, 2004 | 18.55 | 18.66 | 18.31 | 18.63 | 464,891 | +0.11(+0.61%) |
May 25, 2004 | 18.78 | 18.79 | 18.42 | 18.52 | 1,559,224 | -0.26(-1.40%) |
May 24, 2004 | 18.82 | 18.82 | 18.64 | 18.78 | 708,919 | +0.05(+0.28%) |
May 21, 2004 | 18.77 | 18.78 | 18.69 | 18.73 | 625,180 | -0.05(-0.28%) |
May 20, 2004 | 18.59 | 18.78 | 18.55 | 18.78 | 727,558 | +0.19(+1.01%) |
May 19, 2004 | 18.63 | 18.78 | 18.51 | 18.59 | 578,318 | -0.07(-0.36%) |
May 18, 2004 | 18.40 | 18.82 | 18.34 | 18.66 | 1,134,404 | +0.35(+1.93%) |
May 17, 2004 | 18.63 | 18.63 | 18.22 | 18.31 | 758,311 | -0.47(-2.52%) |
May 14, 2004 | 18.77 | 18.89 | 18.67 | 18.78 | 999,011 | +0.01(+0.04%) |
May 13, 2004 | 18.22 | 18.99 | 18.09 | 18.77 | 1,003,004 | +0.44(+2.42%) |
May 12, 2004 | 18.52 | 18.57 | 17.70 | 18.33 | 2,063,256 | +0.11(+0.58%) |
May 11, 2004 | 17.98 | 18.40 | 17.82 | 18.22 | 557,017 | +0.20(+1.08%) |
May 10, 2004 | 18.03 | 18.07 | 17.64 | 18.03 | 637,694 | -0.08(-0.41%) |
May 07, 2004 | 18.40 | 18.63 | 17.69 | 18.10 | 751,521 | -0.41(-2.23%) |
May 06, 2004 | 18.55 | 18.75 | 18.25 | 18.52 | 425,484 | -0.03(-0.16%) |
May 05, 2004 | 18.70 | 18.78 | 18.48 | 18.55 | 405,648 | -0.05(-0.24%) |
May 04, 2004 | 18.74 | 18.79 | 18.40 | 18.59 | 1,269,798 | -0.19(-1.00%) |
May 03, 2004 | 18.45 | 18.81 | 18.37 | 18.78 | 685,355 | +0.48(+2.63%) |
Apr 30, 2004 | 18.50 | 18.78 | 18.28 | 18.30 | 809,566 | -0.27(-1.46%) |
Apr 29, 2004 | 18.70 | 18.74 | 18.48 | 18.57 | 396,995 | -0.21(-1.12%) |
Apr 28, 2004 | 18.97 | 18.97 | 18.72 | 18.78 | 340,947 | -0.13(-0.68%) |
Apr 27, 2004 | 18.67 | 18.98 | 18.66 | 18.91 | 228,851 | +0.20(+1.08%) |
Apr 26, 2004 | 18.67 | 18.78 | 18.52 | 18.70 | 318,048 | -0.10(-0.52%) |
Apr 23, 2004 | 18.93 | 18.94 | 18.67 | 18.80 | 473,811 | -0.13(-0.67%) |
Apr 22, 2004 | 19.04 | 19.11 | 18.78 | 18.93 | 756,447 | +0.00(+0.00%) |
Apr 21, 2004 | 19.15 | 19.21 | 18.78 | 18.93 | 1,305,743 | -0.26(-1.37%) |
Apr 20, 2004 | 19.30 | 19.38 | 19.08 | 19.19 | 1,233,054 | -0.14(-0.70%) |
Apr 19, 2004 | 19.12 | 19.63 | 19.12 | 19.33 | 835,793 | +0.14(+0.74%) |
Apr 16, 2004 | 19.00 | 19.26 | 18.82 | 19.18 | 362,248 | +0.22(+1.15%) |
Apr 15, 2004 | 19.00 | 19.34 | 18.83 | 18.97 | 1,872,613 | +0.05(+0.24%) |
Apr 14, 2004 | 18.97 | 19.12 | 18.76 | 18.92 | 2,021,852 | -0.05(-0.24%) |
Apr 13, 2004 | 19.51 | 19.65 | 18.89 | 18.97 | 1,145,987 | -0.47(-2.43%) |
Apr 12, 2004 | 19.64 | 19.72 | 19.31 | 19.44 | 1,070,369 | -0.26(-1.30%) |
Apr 08, 2004 | 19.41 | 19.73 | 19.30 | 19.70 | 875,199 | +0.37(+1.90%) |
Apr 07, 2004 | 19.34 | 19.42 | 19.08 | 19.33 | 591,232 | -0.16(-0.81%) |
Apr 06, 2004 | 19.12 | 19.53 | 18.97 | 19.48 | 929,117 | +0.32(+1.69%) |
Apr 05, 2004 | 18.82 | 19.18 | 18.70 | 19.16 | 724,496 | +0.22(+1.15%) |
Apr 02, 2004 | 19.05 | 19.09 | 18.59 | 18.94 | 1,552,833 | -0.02(-0.12%) |
Apr 01, 2004 | 18.97 | 19.08 | 18.61 | 18.97 | 2,088,550 | +0.08(+0.40%) |
Mar 31, 2004 | 18.59 | 19.00 | 18.48 | 18.89 | 969,855 | +0.32(+1.74%) |
Mar 30, 2004 | 18.18 | 18.59 | 18.16 | 18.57 | 984,233 | +0.26(+1.44%) |
Mar 29, 2004 | 18.11 | 18.36 | 18.11 | 18.31 | 1,096,861 | +0.20(+1.12%) |
Mar 26, 2004 | 17.93 | 18.28 | 17.93 | 18.10 | 1,181,532 | +0.11(+0.58%) |
Mar 25, 2004 | 17.76 | 18.07 | 17.64 | 18.00 | 1,996,690 | +0.12(+0.67%) |
Mar 24, 2004 | 18.03 | 18.07 | 17.85 | 17.88 | 680,163 | -0.15(-0.83%) |
Mar 23, 2004 | 17.84 | 18.03 | 17.66 | 18.03 | 903,023 | +0.23(+1.27%) |
Mar 22, 2004 | 17.58 | 17.84 | 17.34 | 17.80 | 1,356,200 | -0.03(-0.17%) |
Mar 19, 2004 | 17.84 | 17.91 | 17.58 | 17.83 | 1,010,726 | -0.05(-0.25%) |
Mar 18, 2004 | 18.08 | 18.10 | 17.81 | 17.88 | 1,340,357 | -0.20(-1.12%) |
Mar 17, 2004 | 18.18 | 18.40 | 18.07 | 18.08 | 1,400,133 | -0.12(-0.66%) |
Mar 16, 2004 | 18.40 | 18.44 | 18.16 | 18.20 | 2,049,943 | +0.17(+0.96%) |
Mar 15, 2004 | 18.59 | 18.59 | 17.83 | 18.03 | 2,124,629 | -0.38(-2.04%) |
Mar 12, 2004 | 18.28 | 18.52 | 18.22 | 18.40 | 1,999,220 | +0.23(+1.24%) |
Mar 11, 2004 | 18.14 | 18.52 | 18.14 | 18.18 | 3,379,517 | -0.34(-1.83%) |
Mar 10, 2004 | 18.63 | 18.67 | 18.33 | 18.52 | 1,376,968 | -0.26(-1.40%) |
Mar 09, 2004 | 19.15 | 19.16 | 18.56 | 18.78 | 1,086,610 | -0.36(-1.88%) |
Mar 08, 2004 | 19.19 | 19.27 | 18.91 | 19.14 | 492,715 | -0.05(-0.27%) |
Mar 05, 2004 | 18.79 | 19.26 | 18.78 | 19.19 | 599,353 | +0.26(+1.35%) |
Mar 04, 2004 | 19.14 | 19.34 | 18.59 | 18.94 | 1,411,449 | -0.20(-1.06%) |
Mar 03, 2004 | 19.30 | 19.38 | 19.04 | 19.14 | 608,406 | -0.35(-1.77%) |
Mar 02, 2004 | 19.49 | 19.49 | 18.85 | 19.48 | 792,925 | +0.11(+0.54%) |