Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.93 | 18.96 | 18.68 | 18.84 | 164,156 | -0.16(-0.86%) |
May 27, 2004 | 18.93 | 19.30 | 18.84 | 19.00 | 310,254 | +0.12(+0.64%) |
May 26, 2004 | 18.92 | 19.14 | 18.75 | 18.88 | 234,059 | -0.03(-0.18%) |
May 25, 2004 | 18.39 | 18.97 | 18.25 | 18.92 | 197,360 | +0.55(+2.99%) |
May 24, 2004 | 18.32 | 18.63 | 18.09 | 18.37 | 146,214 | +0.09(+0.47%) |
May 21, 2004 | 18.28 | 18.55 | 18.14 | 18.28 | 109,398 | +0.10(+0.57%) |
May 20, 2004 | 18.45 | 18.45 | 17.95 | 18.18 | 342,293 | -0.27(-1.49%) |
May 19, 2004 | 18.73 | 18.97 | 18.45 | 18.45 | 300,118 | -0.27(-1.47%) |
May 18, 2004 | 18.45 | 18.80 | 18.42 | 18.73 | 213,205 | +0.41(+2.25%) |
May 17, 2004 | 18.80 | 18.80 | 18.14 | 18.32 | 144,234 | -0.56(-2.96%) |
May 14, 2004 | 18.75 | 19.27 | 18.71 | 18.87 | 265,982 | +0.17(+0.92%) |
May 13, 2004 | 18.75 | 18.95 | 18.55 | 18.70 | 294,293 | -0.04(-0.23%) |
May 12, 2004 | 19.27 | 19.27 | 18.19 | 18.75 | 704,510 | -0.74(-3.79%) |
May 11, 2004 | 19.37 | 19.70 | 19.32 | 19.48 | 288,235 | +0.14(+0.71%) |
May 10, 2004 | 19.79 | 20.04 | 19.10 | 19.35 | 466,838 | -0.45(-2.25%) |
May 07, 2004 | 20.77 | 20.93 | 19.79 | 19.79 | 387,731 | -1.16(-5.53%) |
May 06, 2004 | 21.18 | 21.18 | 20.51 | 20.95 | 218,914 | -0.23(-1.09%) |
May 05, 2004 | 21.37 | 21.44 | 21.07 | 21.18 | 270,293 | -0.09(-0.44%) |
May 04, 2004 | 21.29 | 21.54 | 21.14 | 21.28 | 263,652 | -0.08(-0.36%) |
May 03, 2004 | 21.30 | 21.53 | 21.23 | 21.36 | 331,575 | -0.02(-0.08%) |
Apr 30, 2004 | 21.72 | 21.78 | 21.30 | 21.37 | 285,672 | -0.24(-1.11%) |
Apr 29, 2004 | 22.02 | 22.28 | 21.45 | 21.61 | 400,313 | -0.45(-2.06%) |
Apr 28, 2004 | 22.40 | 22.40 | 21.97 | 22.07 | 496,081 | -0.33(-1.49%) |
Apr 27, 2004 | 21.24 | 22.63 | 21.17 | 22.40 | 1,739,896 | +1.91(+9.30%) |
Apr 26, 2004 | 20.73 | 20.81 | 20.40 | 20.50 | 191,302 | -0.16(-0.79%) |
Apr 23, 2004 | 21.11 | 21.11 | 20.17 | 20.66 | 328,779 | -0.50(-2.35%) |
Apr 22, 2004 | 20.48 | 21.16 | 20.48 | 21.16 | 298,604 | +0.76(+3.70%) |
Apr 21, 2004 | 20.13 | 20.54 | 20.03 | 20.40 | 187,807 | +0.30(+1.49%) |
Apr 20, 2004 | 19.91 | 20.31 | 19.91 | 20.10 | 379,575 | +0.37(+1.87%) |
Apr 19, 2004 | 20.23 | 20.23 | 19.67 | 19.73 | 747,733 | -0.49(-2.42%) |
Apr 16, 2004 | 20.47 | 20.60 | 20.22 | 20.22 | 513,207 | -0.25(-1.22%) |
Apr 15, 2004 | 20.61 | 20.80 | 20.30 | 20.47 | 471,498 | +0.08(+0.38%) |
Apr 14, 2004 | 20.81 | 21.29 | 20.37 | 20.39 | 347,653 | -0.74(-3.49%) |
Apr 13, 2004 | 21.63 | 21.76 | 21.03 | 21.13 | 219,030 | -0.43(-1.99%) |
Apr 12, 2004 | 21.63 | 21.66 | 21.51 | 21.56 | 78,641 | +0.08(+0.36%) |
Apr 08, 2004 | 22.06 | 22.06 | 21.48 | 21.48 | 130,952 | -0.36(-1.65%) |
Apr 07, 2004 | 21.84 | 22.09 | 21.64 | 21.84 | 187,341 | +0.22(+1.03%) |
Apr 06, 2004 | 21.60 | 21.72 | 21.55 | 21.62 | 139,923 | +0.03(+0.16%) |
Apr 05, 2004 | 21.46 | 21.67 | 21.37 | 21.59 | 217,982 | +0.17(+0.80%) |
Apr 02, 2004 | 21.67 | 21.70 | 21.25 | 21.42 | 216,234 | +0.21(+1.01%) |
Apr 01, 2004 | 21.87 | 21.89 | 21.09 | 21.20 | 365,827 | -0.30(-1.40%) |
Mar 31, 2004 | 21.03 | 21.60 | 20.92 | 21.50 | 298,837 | +0.42(+2.00%) |
Mar 30, 2004 | 20.75 | 21.09 | 20.51 | 21.08 | 152,272 | +0.33(+1.61%) |
Mar 29, 2004 | 20.39 | 20.90 | 20.36 | 20.75 | 225,322 | +0.38(+1.85%) |
Mar 26, 2004 | 20.25 | 20.46 | 20.11 | 20.37 | 215,768 | +0.13(+0.64%) |
Mar 25, 2004 | 19.83 | 20.38 | 19.83 | 20.24 | 215,535 | +0.39(+1.95%) |
Mar 24, 2004 | 19.77 | 19.91 | 19.66 | 19.85 | 129,554 | +0.07(+0.35%) |
Mar 23, 2004 | 19.74 | 19.96 | 19.59 | 19.78 | 195,030 | +0.16(+0.83%) |
Mar 22, 2004 | 20.08 | 20.09 | 19.42 | 19.62 | 190,719 | -0.64(-3.14%) |
Mar 19, 2004 | 20.60 | 20.60 | 20.04 | 20.26 | 159,962 | -0.24(-1.17%) |
Mar 18, 2004 | 20.64 | 20.68 | 20.13 | 20.50 | 174,525 | -0.19(-0.91%) |
Mar 17, 2004 | 20.47 | 21.20 | 20.39 | 20.69 | 164,273 | +0.33(+1.65%) |
Mar 16, 2004 | 20.64 | 20.71 | 20.11 | 20.35 | 217,166 | -0.27(-1.33%) |
Mar 15, 2004 | 20.90 | 20.93 | 20.56 | 20.63 | 197,127 | -0.19(-0.91%) |
Mar 12, 2004 | 20.56 | 20.96 | 20.56 | 20.81 | 209,360 | +0.37(+1.81%) |
Mar 11, 2004 | 20.81 | 21.08 | 20.33 | 20.45 | 185,011 | -0.53(-2.54%) |
Mar 10, 2004 | 21.33 | 21.33 | 20.92 | 20.98 | 187,108 | -0.27(-1.25%) |
Mar 09, 2004 | 21.80 | 21.87 | 21.21 | 21.24 | 199,224 | -0.45(-2.10%) |
Mar 08, 2004 | 21.67 | 21.80 | 21.59 | 21.70 | 210,875 | -0.15(-0.67%) |
Mar 05, 2004 | 21.33 | 22.02 | 21.33 | 21.84 | 174,875 | +0.39(+1.80%) |
Mar 04, 2004 | 21.33 | 21.46 | 21.24 | 21.46 | 157,166 | +0.00(+0.00%) |
Mar 03, 2004 | 21.07 | 21.72 | 21.07 | 21.46 | 260,390 | +0.34(+1.63%) |
Mar 02, 2004 | 21.03 | 21.42 | 21.02 | 21.11 | 243,030 | -0.14(-0.65%) |