Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 300 | +0.66(+3.73%) |
May 27, 2004 | 17.69 | 18.00 | 17.40 | 17.69 | 15,800 | +0.54(+3.15%) |
May 26, 2004 | 17.15 | 17.15 | 16.55 | 17.15 | 2,428 | +0.75(+4.57%) |
May 25, 2004 | 16.40 | 16.95 | 16.40 | 16.40 | 2,900 | -0.40(-2.38%) |
May 24, 2004 | 16.80 | 16.85 | 16.30 | 16.80 | 17,508 | +0.00(+0.00%) |
May 21, 2004 | 16.80 | 16.85 | 16.30 | 16.80 | 17,508 | +1.30(+8.39%) |
May 20, 2004 | 15.50 | 16.45 | 15.50 | 15.50 | 1,250 | -0.20(-1.27%) |
May 19, 2004 | 15.70 | 16.02 | 15.25 | 15.70 | 59,575 | +0.30(+1.95%) |
May 18, 2004 | 16.05 | 15.75 | 15.40 | 15.40 | 2,979 | -0.65(-4.05%) |
May 17, 2004 | 15.60 | 16.45 | 16.00 | 16.05 | 30,172 | +0.45(+2.88%) |
May 14, 2004 | 15.79 | 16.30 | 15.60 | 15.60 | 7,900 | -0.20(-1.27%) |
May 13, 2004 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
May 12, 2004 | 16.25 | 16.00 | 15.80 | 15.80 | 2,000 | -0.45(-2.77%) |
May 11, 2004 | 15.00 | 16.25 | 15.30 | 16.25 | 8,151 | +1.25(+8.33%) |
May 10, 2004 | 15.65 | 15.50 | 14.45 | 15.00 | 3,260 | -0.65(-4.15%) |
May 07, 2004 | 16.30 | 16.60 | 15.65 | 15.65 | 10,061 | -0.65(-3.99%) |
May 06, 2004 | 17.00 | 17.10 | 16.30 | 16.30 | 2,790 | -0.70(-4.12%) |
May 05, 2004 | 17.00 | 17.55 | 17.00 | 17.00 | 2,514 | +0.00(+0.00%) |
May 04, 2004 | 16.55 | 17.45 | 17.00 | 17.00 | 4,542 | +0.45(+2.72%) |
May 03, 2004 | 17.40 | 17.00 | 16.50 | 16.55 | 1,260 | -0.85(-4.89%) |
Apr 30, 2004 | 16.80 | 17.40 | 16.80 | 17.40 | 10,200 | +0.40(+2.35%) |
Apr 29, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 18.20 | 18.00 | 17.00 | 17.00 | 11,238 | -1.20(-6.59%) |
Apr 27, 2004 | 17.90 | 18.75 | 18.20 | 18.20 | 9,116 | +0.30(+1.68%) |
Apr 26, 2004 | 18.00 | 18.35 | 17.90 | 17.90 | 17,190 | -0.10(-0.56%) |
Apr 23, 2004 | 18.50 | 18.50 | 18.00 | 18.00 | 44,650 | -0.50(-2.70%) |
Apr 22, 2004 | 19.21 | 19.00 | 18.00 | 18.50 | 12,190 | -0.71(-3.70%) |
Apr 21, 2004 | 19.35 | 19.35 | 19.00 | 19.21 | 6,100 | -0.14(-0.72%) |
Apr 20, 2004 | 19.05 | 19.90 | 19.35 | 19.35 | 16,041 | +0.30(+1.57%) |
Apr 19, 2004 | 20.00 | 19.60 | 19.05 | 19.05 | 10,495 | -0.95(-4.75%) |
Apr 16, 2004 | 19.50 | 20.00 | 19.20 | 20.00 | 28,721 | +0.50(+2.56%) |
Apr 15, 2004 | 19.80 | 19.50 | 19.00 | 19.50 | 7,600 | -0.30(-1.52%) |
Apr 14, 2004 | 19.75 | 19.80 | 19.35 | 19.80 | 3,232 | +0.05(+0.25%) |
Apr 13, 2004 | 20.40 | 20.25 | 19.75 | 19.75 | 4,072 | -0.65(-3.19%) |
Apr 12, 2004 | 19.80 | 20.40 | 19.80 | 20.40 | 2,200 | +0.60(+3.03%) |
Apr 08, 2004 | 20.10 | 20.41 | 19.10 | 19.80 | 18,000 | -0.30(-1.49%) |
Apr 07, 2004 | 20.10 | 20.50 | 20.10 | 20.10 | 3,643 | -0.40(-1.95%) |
Apr 06, 2004 | 20.20 | 20.50 | 19.90 | 20.50 | 8,222 | +0.30(+1.49%) |
Apr 05, 2004 | 20.20 | 20.25 | 19.75 | 20.20 | 31,720 | -0.35(-1.70%) |
Apr 02, 2004 | 20.80 | 20.55 | 20.20 | 20.55 | 121,400 | -0.25(-1.20%) |
Apr 01, 2004 | 20.35 | 20.85 | 20.20 | 20.80 | 27,720 | +0.45(+2.21%) |
Mar 31, 2004 | 20.50 | 20.50 | 20.25 | 20.35 | 6,528 | -0.15(-0.73%) |
Mar 30, 2004 | 20.20 | 20.70 | 20.10 | 20.50 | 4,198 | +0.30(+1.49%) |
Mar 29, 2004 | 20.50 | 20.20 | 20.05 | 20.20 | 800 | -0.30(-1.46%) |
Mar 26, 2004 | 20.00 | 21.50 | 20.00 | 20.50 | 70,158 | +0.50(+2.50%) |
Mar 25, 2004 | 20.35 | 20.75 | 20.00 | 20.00 | 48,790 | -0.35(-1.72%) |
Mar 24, 2004 | 20.30 | 20.35 | 19.80 | 20.35 | 1,200 | +0.05(+0.25%) |
Mar 23, 2004 | 20.10 | 20.30 | 19.65 | 20.30 | 19,502 | +0.20(+1.00%) |
Mar 22, 2004 | 20.00 | 20.30 | 20.10 | 20.10 | 22,760 | +0.10(+0.50%) |
Mar 19, 2004 | 20.25 | 20.50 | 20.00 | 20.00 | 5,500 | -0.25(-1.23%) |
Mar 18, 2004 | 20.00 | 20.50 | 20.25 | 20.25 | 12,900 | +0.25(+1.25%) |
Mar 17, 2004 | 20.10 | 20.50 | 19.80 | 20.00 | 1,747 | -0.10(-0.50%) |
Mar 16, 2004 | 20.70 | 20.55 | 20.00 | 20.10 | 46,790 | -0.60(-2.90%) |
Mar 15, 2004 | 21.10 | 20.70 | 20.20 | 20.70 | 93,165 | +0.20(+0.98%) |
Mar 12, 2004 | 20.50 | 21.00 | 20.30 | 20.50 | 94,812 | +0.00(+0.00%) |
Mar 11, 2004 | 21.20 | 21.00 | 20.30 | 20.50 | 94,812 | -0.70(-3.30%) |
Mar 10, 2004 | 21.75 | 21.20 | 20.15 | 21.20 | 1,600 | -0.55(-2.53%) |
Mar 09, 2004 | 22.35 | 22.20 | 21.45 | 21.75 | 6,593 | -0.60(-2.68%) |
Mar 08, 2004 | 21.50 | 22.35 | 22.00 | 22.35 | 9,300 | +1.35(+6.43%) |
Mar 05, 2004 | 21.00 | 21.70 | 21.00 | 21.00 | 2,664 | +0.00(+0.00%) |
Mar 04, 2004 | 21.60 | 21.70 | 21.00 | 21.00 | 2,664 | -0.60(-2.78%) |
Mar 03, 2004 | 21.50 | 21.60 | 21.60 | 21.60 | 2,500 | +0.10(+0.47%) |
Mar 02, 2004 | 21.50 | 22.20 | 21.50 | 21.50 | 5,881 | +0.00(+0.00%) |