Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.92 | 18.99 | 18.76 | 18.98 | 371,007 | +0.05(+0.28%) |
May 27, 2004 | 18.96 | 19.13 | 18.71 | 18.93 | 419,501 | +0.18(+0.94%) |
May 26, 2004 | 18.53 | 18.99 | 18.17 | 18.75 | 1,585,451 | -0.01(-0.08%) |
May 25, 2004 | 18.10 | 18.79 | 17.94 | 18.76 | 556,120 | +0.69(+3.82%) |
May 24, 2004 | 17.72 | 18.14 | 17.69 | 18.07 | 531,873 | +0.43(+2.46%) |
May 21, 2004 | 17.39 | 17.79 | 17.33 | 17.64 | 870,811 | +0.32(+1.86%) |
May 20, 2004 | 17.17 | 17.37 | 16.98 | 17.32 | 787,641 | +0.23(+1.33%) |
May 19, 2004 | 17.39 | 17.45 | 17.02 | 17.09 | 558,727 | -0.35(-1.98%) |
May 18, 2004 | 17.21 | 17.44 | 16.97 | 17.44 | 579,845 | +0.28(+1.63%) |
May 17, 2004 | 17.43 | 17.59 | 17.11 | 17.16 | 563,941 | -0.28(-1.59%) |
May 14, 2004 | 17.46 | 17.58 | 17.28 | 17.43 | 589,231 | +0.09(+0.54%) |
May 13, 2004 | 17.02 | 17.48 | 16.77 | 17.34 | 864,033 | +0.24(+1.41%) |
May 12, 2004 | 16.92 | 17.10 | 16.54 | 17.10 | 946,942 | +0.17(+1.03%) |
May 11, 2004 | 16.81 | 17.21 | 16.68 | 16.92 | 555,077 | +0.14(+0.86%) |
May 10, 2004 | 16.94 | 17.02 | 16.61 | 16.78 | 1,366,183 | -0.19(-1.13%) |
May 07, 2004 | 17.40 | 17.59 | 16.94 | 16.97 | 1,611,001 | -0.83(-4.67%) |
May 06, 2004 | 18.25 | 18.29 | 17.62 | 17.80 | 827,010 | -0.52(-2.83%) |
May 05, 2004 | 18.22 | 18.38 | 18.09 | 18.32 | 518,576 | +0.10(+0.57%) |
May 04, 2004 | 18.27 | 18.50 | 17.97 | 18.22 | 690,652 | -0.04(-0.21%) |
May 03, 2004 | 18.23 | 18.45 | 17.88 | 18.26 | 776,691 | +0.03(+0.15%) |
Apr 30, 2004 | 18.21 | 18.41 | 18.11 | 18.23 | 523,008 | +0.02(+0.11%) |
Apr 29, 2004 | 18.79 | 18.93 | 17.98 | 18.21 | 850,214 | -0.50(-2.67%) |
Apr 28, 2004 | 19.30 | 19.38 | 18.61 | 18.71 | 663,537 | -0.57(-2.97%) |
Apr 27, 2004 | 18.88 | 19.38 | 18.88 | 19.28 | 615,304 | +0.47(+2.49%) |
Apr 26, 2004 | 18.84 | 19.18 | 18.74 | 18.81 | 351,192 | +0.00(+0.02%) |
Apr 23, 2004 | 19.20 | 19.20 | 18.77 | 18.81 | 594,707 | -0.53(-2.73%) |
Apr 22, 2004 | 19.07 | 19.41 | 18.94 | 19.34 | 474,253 | +0.57(+3.02%) |
Apr 21, 2004 | 18.56 | 18.91 | 18.43 | 18.77 | 520,922 | +0.20(+1.06%) |
Apr 20, 2004 | 19.00 | 19.13 | 18.57 | 18.57 | 674,748 | -0.43(-2.27%) |
Apr 19, 2004 | 19.56 | 19.56 | 18.85 | 19.00 | 977,447 | -0.56(-2.86%) |
Apr 16, 2004 | 19.65 | 19.65 | 19.40 | 19.56 | 512,318 | +0.31(+1.62%) |
Apr 15, 2004 | 19.19 | 19.35 | 19.04 | 19.25 | 1,066,614 | +0.11(+0.57%) |
Apr 14, 2004 | 18.57 | 19.26 | 18.42 | 19.14 | 1,024,637 | +0.14(+0.73%) |
Apr 13, 2004 | 19.20 | 19.20 | 18.73 | 19.00 | 1,007,430 | -0.19(-1.00%) |
Apr 12, 2004 | 19.38 | 19.46 | 19.05 | 19.20 | 649,198 | -0.12(-0.64%) |
Apr 08, 2004 | 19.59 | 19.74 | 19.21 | 19.32 | 429,409 | -0.20(-1.03%) |
Apr 07, 2004 | 19.49 | 19.58 | 19.39 | 19.52 | 562,638 | -0.01(-0.03%) |
Apr 06, 2004 | 19.62 | 19.74 | 19.44 | 19.53 | 690,131 | +0.13(+0.68%) |
Apr 05, 2004 | 20.00 | 20.04 | 19.15 | 19.39 | 883,847 | -0.58(-2.88%) |
Apr 02, 2004 | 20.15 | 20.36 | 19.77 | 19.97 | 1,087,471 | -0.89(-4.26%) |
Apr 01, 2004 | 20.86 | 21.17 | 20.77 | 20.86 | 1,002,215 | +0.09(+0.41%) |
Mar 31, 2004 | 20.82 | 21.07 | 20.57 | 20.77 | 529,265 | +0.02(+0.11%) |
Mar 30, 2004 | 20.22 | 20.94 | 20.18 | 20.75 | 626,515 | +0.60(+3.00%) |
Mar 29, 2004 | 20.36 | 20.38 | 20.07 | 20.14 | 366,314 | -0.05(-0.23%) |
Mar 26, 2004 | 20.09 | 20.21 | 20.03 | 20.19 | 206,491 | +0.11(+0.56%) |
Mar 25, 2004 | 20.00 | 20.14 | 19.86 | 20.08 | 403,337 | +0.15(+0.74%) |
Mar 24, 2004 | 19.91 | 20.15 | 19.76 | 19.93 | 410,376 | +0.04(+0.19%) |
Mar 23, 2004 | 20.38 | 20.38 | 19.68 | 19.89 | 359,796 | +0.06(+0.28%) |
Mar 22, 2004 | 19.83 | 19.90 | 19.71 | 19.84 | 379,089 | -0.08(-0.40%) |
Mar 19, 2004 | 20.22 | 20.26 | 19.90 | 19.92 | 255,246 | -0.30(-1.49%) |
Mar 18, 2004 | 20.14 | 20.27 | 20.02 | 20.22 | 494,329 | -0.00(-0.01%) |
Mar 17, 2004 | 20.27 | 20.97 | 19.90 | 20.22 | 656,237 | -0.14(-0.70%) |
Mar 16, 2004 | 20.41 | 20.53 | 20.15 | 20.36 | 716,464 | -0.05(-0.23%) |
Mar 15, 2004 | 20.67 | 20.86 | 20.35 | 20.41 | 771,476 | -0.13(-0.62%) |
Mar 12, 2004 | 20.06 | 20.53 | 19.94 | 20.53 | 688,827 | +0.59(+2.96%) |
Mar 11, 2004 | 19.96 | 20.34 | 19.77 | 19.94 | 797,809 | -0.02(-0.09%) |
Mar 10, 2004 | 20.54 | 20.63 | 19.86 | 19.96 | 644,765 | -0.42(-2.08%) |
Mar 09, 2004 | 20.66 | 20.74 | 20.27 | 20.39 | 567,592 | -0.27(-1.30%) |
Mar 08, 2004 | 20.89 | 21.05 | 20.43 | 20.66 | 953,460 | -0.23(-1.12%) |
Mar 05, 2004 | 21.01 | 21.20 | 20.68 | 20.89 | 713,596 | +0.25(+1.21%) |
Mar 04, 2004 | 19.92 | 20.71 | 19.92 | 20.64 | 979,272 | +0.71(+3.59%) |
Mar 03, 2004 | 19.98 | 19.98 | 19.66 | 19.92 | 605,136 | -0.06(-0.28%) |
Mar 02, 2004 | 19.87 | 20.14 | 19.71 | 19.98 | 1,160,083 | +0.11(+0.57%) |