Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.36 | 18.43 | 18.24 | 18.38 | 704,633 | -0.24(-1.30%) |
May 27, 2004 | 18.53 | 18.67 | 18.42 | 18.62 | 594,832 | +0.48(+2.63%) |
May 26, 2004 | 18.17 | 18.26 | 18.01 | 18.15 | 895,075 | -0.07(-0.37%) |
May 25, 2004 | 17.60 | 18.31 | 17.60 | 18.21 | 905,787 | +0.35(+1.96%) |
May 24, 2004 | 18.03 | 18.08 | 17.75 | 17.86 | 562,546 | +0.19(+1.06%) |
May 21, 2004 | 17.72 | 17.74 | 17.50 | 17.68 | 664,759 | +0.22(+1.27%) |
May 20, 2004 | 17.53 | 17.59 | 17.37 | 17.45 | 606,139 | -0.26(-1.48%) |
May 19, 2004 | 17.97 | 18.04 | 17.69 | 17.72 | 1,088,492 | +0.53(+3.09%) |
May 18, 2004 | 17.13 | 17.31 | 17.11 | 17.19 | 441,586 | +0.33(+1.95%) |
May 17, 2004 | 16.87 | 17.02 | 16.76 | 16.86 | 601,824 | -0.30(-1.76%) |
May 14, 2004 | 17.28 | 17.33 | 17.10 | 17.16 | 1,568,166 | -0.28(-1.58%) |
May 13, 2004 | 17.19 | 17.53 | 17.19 | 17.43 | 846,572 | -0.15(-0.84%) |
May 12, 2004 | 17.57 | 17.65 | 17.16 | 17.58 | 1,970,028 | -0.26(-1.47%) |
May 11, 2004 | 17.84 | 17.86 | 17.61 | 17.84 | 635,152 | +0.33(+1.88%) |
May 10, 2004 | 17.55 | 17.69 | 17.35 | 17.52 | 2,456,249 | -0.55(-3.05%) |
May 07, 2004 | 18.13 | 18.32 | 17.97 | 18.07 | 1,937,444 | -0.47(-2.54%) |
May 06, 2004 | 18.47 | 18.58 | 18.30 | 18.54 | 1,059,628 | -0.56(-2.92%) |
May 05, 2004 | 19.10 | 19.21 | 19.01 | 19.09 | 777,834 | +0.11(+0.57%) |
May 04, 2004 | 18.88 | 19.09 | 18.68 | 18.99 | 1,035,079 | +0.61(+3.29%) |
May 03, 2004 | 18.47 | 18.66 | 18.23 | 18.38 | 1,083,582 | +0.36(+2.01%) |
Apr 30, 2004 | 18.57 | 18.61 | 18.02 | 18.02 | 1,089,682 | -0.47(-2.54%) |
Apr 29, 2004 | 18.65 | 18.86 | 18.30 | 18.49 | 910,548 | -0.46(-2.45%) |
Apr 28, 2004 | 19.14 | 19.21 | 18.90 | 18.95 | 851,630 | -0.56(-2.89%) |
Apr 27, 2004 | 19.55 | 19.75 | 19.48 | 19.52 | 718,172 | +0.13(+0.69%) |
Apr 26, 2004 | 19.79 | 19.81 | 19.25 | 19.38 | 529,516 | -0.26(-1.30%) |
Apr 23, 2004 | 19.69 | 19.75 | 19.45 | 19.64 | 724,124 | +0.02(+0.10%) |
Apr 22, 2004 | 19.23 | 19.62 | 19.16 | 19.62 | 1,366,864 | +0.42(+2.17%) |
Apr 21, 2004 | 19.07 | 19.32 | 19.03 | 19.20 | 1,261,823 | +0.16(+0.85%) |
Apr 20, 2004 | 19.57 | 19.65 | 19.01 | 19.04 | 626,076 | -0.44(-2.24%) |
Apr 19, 2004 | 19.16 | 19.50 | 19.13 | 19.48 | 601,378 | +0.22(+1.12%) |
Apr 16, 2004 | 19.22 | 19.34 | 19.11 | 19.26 | 717,428 | +0.28(+1.45%) |
Apr 15, 2004 | 19.15 | 19.26 | 18.89 | 18.99 | 1,982,228 | -0.05(-0.28%) |
Apr 14, 2004 | 18.89 | 19.18 | 18.87 | 19.04 | 1,344,249 | -0.09(-0.46%) |
Apr 13, 2004 | 19.26 | 19.44 | 19.13 | 19.13 | 2,373,228 | -1.26(-6.20%) |
Apr 12, 2004 | 20.21 | 20.42 | 20.20 | 20.39 | 769,800 | +0.24(+1.20%) |
Apr 08, 2004 | 20.43 | 20.43 | 20.00 | 20.15 | 843,596 | -0.05(-0.23%) |
Apr 07, 2004 | 20.24 | 20.28 | 19.97 | 20.20 | 705,526 | +0.19(+0.94%) |
Apr 06, 2004 | 20.04 | 20.12 | 19.80 | 20.01 | 1,199,484 | -0.48(-2.36%) |
Apr 05, 2004 | 20.41 | 20.55 | 20.23 | 20.49 | 1,299,019 | +0.05(+0.26%) |
Apr 02, 2004 | 20.24 | 20.49 | 20.16 | 20.44 | 1,417,599 | +0.61(+3.08%) |
Apr 01, 2004 | 19.50 | 19.87 | 19.47 | 19.83 | 927,063 | +0.35(+1.79%) |
Mar 31, 2004 | 19.44 | 19.63 | 19.33 | 19.48 | 991,486 | -0.03(-0.14%) |
Mar 30, 2004 | 19.18 | 19.51 | 19.16 | 19.50 | 853,416 | +0.02(+0.10%) |
Mar 29, 2004 | 19.49 | 19.61 | 19.40 | 19.48 | 1,624,704 | +0.65(+3.46%) |
Mar 26, 2004 | 18.80 | 18.95 | 18.68 | 18.83 | 805,954 | -0.25(-1.30%) |
Mar 25, 2004 | 18.71 | 19.25 | 18.65 | 19.08 | 1,317,319 | +0.79(+4.30%) |
Mar 24, 2004 | 18.21 | 18.41 | 17.91 | 18.30 | 1,676,182 | -0.18(-0.98%) |
Mar 23, 2004 | 18.71 | 18.72 | 18.27 | 18.48 | 1,265,245 | +0.27(+1.48%) |
Mar 22, 2004 | 18.17 | 18.38 | 18.05 | 18.21 | 1,494,370 | -0.54(-2.87%) |
Mar 19, 2004 | 18.70 | 19.09 | 18.62 | 18.75 | 2,416,078 | -0.27(-1.41%) |
Mar 18, 2004 | 19.01 | 19.06 | 18.81 | 19.01 | 1,511,629 | -0.26(-1.33%) |
Mar 17, 2004 | 19.22 | 19.38 | 19.10 | 19.27 | 1,155,593 | +0.47(+2.50%) |
Mar 16, 2004 | 19.01 | 19.03 | 18.64 | 18.80 | 1,396,323 | +0.38(+2.08%) |
Mar 15, 2004 | 18.97 | 19.05 | 18.42 | 18.42 | 1,889,983 | -0.68(-3.55%) |
Mar 12, 2004 | 19.12 | 19.20 | 18.83 | 19.09 | 971,251 | +0.27(+1.43%) |
Mar 11, 2004 | 19.06 | 19.27 | 18.78 | 18.83 | 1,967,052 | -0.70(-3.58%) |
Mar 10, 2004 | 19.89 | 19.89 | 19.50 | 19.53 | 1,648,955 | -0.63(-3.13%) |
Mar 09, 2004 | 20.26 | 20.41 | 20.04 | 20.16 | 1,096,972 | -0.42(-2.03%) |
Mar 08, 2004 | 20.90 | 20.97 | 20.49 | 20.57 | 616,851 | -0.28(-1.35%) |
Mar 05, 2004 | 20.61 | 20.92 | 20.59 | 20.86 | 831,396 | +0.01(+0.03%) |
Mar 04, 2004 | 20.66 | 20.85 | 20.40 | 20.85 | 451,852 | +0.17(+0.81%) |
Mar 03, 2004 | 20.51 | 20.76 | 20.27 | 20.68 | 1,279,975 | +0.13(+0.65%) |
Mar 02, 2004 | 20.77 | 20.96 | 20.49 | 20.55 | 1,097,716 | -0.20(-0.97%) |