Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.19 | 19.49 | 19.19 | 19.32 | 609,389 | +0.13(+0.67%) |
May 27, 2004 | 19.06 | 19.19 | 18.92 | 19.19 | 617,117 | +0.32(+1.67%) |
May 26, 2004 | 18.55 | 18.95 | 18.36 | 18.88 | 600,723 | +0.39(+2.10%) |
May 25, 2004 | 18.04 | 18.59 | 18.04 | 18.49 | 974,273 | +0.51(+2.83%) |
May 24, 2004 | 18.19 | 18.47 | 17.98 | 17.98 | 552,478 | -0.12(-0.68%) |
May 21, 2004 | 18.04 | 18.15 | 18.02 | 18.10 | 720,400 | +0.13(+0.74%) |
May 20, 2004 | 17.72 | 18.03 | 17.68 | 17.97 | 526,950 | +0.46(+2.63%) |
May 19, 2004 | 17.82 | 18.22 | 17.51 | 17.51 | 870,522 | -0.52(-2.89%) |
May 18, 2004 | 17.51 | 18.03 | 17.44 | 18.03 | 787,147 | +0.43(+2.43%) |
May 17, 2004 | 17.63 | 17.98 | 17.36 | 17.60 | 574,025 | -0.03(-0.17%) |
May 14, 2004 | 17.42 | 17.81 | 17.34 | 17.63 | 405,400 | +0.26(+1.47%) |
May 13, 2004 | 17.29 | 17.46 | 17.16 | 17.38 | 379,404 | +0.09(+0.49%) |
May 12, 2004 | 17.08 | 17.29 | 16.90 | 17.29 | 607,984 | +0.26(+1.53%) |
May 11, 2004 | 16.93 | 17.54 | 16.93 | 17.03 | 775,671 | +0.06(+0.35%) |
May 10, 2004 | 17.23 | 17.31 | 16.61 | 16.97 | 924,857 | -0.41(-2.33%) |
May 07, 2004 | 17.90 | 17.90 | 17.38 | 17.38 | 893,708 | -0.63(-3.49%) |
May 06, 2004 | 17.87 | 18.06 | 17.72 | 18.01 | 618,523 | +0.17(+0.93%) |
May 05, 2004 | 17.89 | 17.96 | 17.82 | 17.84 | 445,214 | -0.05(-0.29%) |
May 04, 2004 | 17.85 | 18.20 | 17.72 | 17.89 | 996,990 | +0.09(+0.48%) |
May 03, 2004 | 17.72 | 17.87 | 17.68 | 17.81 | 783,868 | -0.07(-0.41%) |
Apr 30, 2004 | 17.93 | 18.13 | 17.78 | 17.88 | 387,601 | -0.13(-0.73%) |
Apr 29, 2004 | 18.34 | 18.43 | 17.78 | 18.01 | 404,932 | -0.38(-2.07%) |
Apr 28, 2004 | 18.70 | 18.70 | 18.34 | 18.39 | 222,021 | -0.24(-1.28%) |
Apr 27, 2004 | 18.55 | 18.75 | 18.45 | 18.63 | 571,214 | +0.06(+0.32%) |
Apr 26, 2004 | 18.39 | 18.72 | 18.32 | 18.57 | 444,980 | +0.18(+1.00%) |
Apr 23, 2004 | 18.66 | 18.67 | 18.15 | 18.39 | 354,345 | -0.20(-1.10%) |
Apr 22, 2004 | 18.22 | 18.88 | 18.21 | 18.59 | 576,835 | +0.36(+1.99%) |
Apr 21, 2004 | 18.32 | 18.47 | 18.13 | 18.23 | 704,943 | -0.09(-0.49%) |
Apr 20, 2004 | 19.24 | 19.24 | 18.31 | 18.32 | 979,894 | -0.91(-4.75%) |
Apr 19, 2004 | 19.07 | 19.32 | 18.66 | 19.23 | 676,136 | +0.24(+1.28%) |
Apr 16, 2004 | 18.74 | 19.24 | 18.71 | 18.99 | 611,262 | +0.25(+1.34%) |
Apr 15, 2004 | 18.30 | 18.78 | 18.30 | 18.74 | 837,500 | +0.46(+2.52%) |
Apr 14, 2004 | 18.27 | 18.76 | 18.07 | 18.27 | 1,303,559 | -0.21(-1.15%) |
Apr 13, 2004 | 18.36 | 18.88 | 17.69 | 18.49 | 1,775,004 | +0.13(+0.70%) |
Apr 12, 2004 | 19.71 | 19.71 | 17.94 | 18.36 | 1,492,793 | -1.46(-7.35%) |
Apr 08, 2004 | 20.13 | 20.15 | 19.81 | 19.82 | 1,298,172 | -0.12(-0.62%) |
Apr 07, 2004 | 20.22 | 20.65 | 19.76 | 19.94 | 2,395,635 | -0.38(-1.89%) |
Apr 06, 2004 | 21.31 | 21.34 | 20.27 | 20.32 | 1,773,833 | -1.32(-6.11%) |
Apr 05, 2004 | 22.84 | 22.84 | 21.48 | 21.65 | 1,021,347 | -1.17(-5.13%) |
Apr 02, 2004 | 23.19 | 23.19 | 22.82 | 22.82 | 535,616 | -0.37(-1.58%) |
Apr 01, 2004 | 22.95 | 23.21 | 22.91 | 23.19 | 353,642 | +0.17(+0.74%) |
Mar 31, 2004 | 22.72 | 23.01 | 22.67 | 23.01 | 752,954 | +0.32(+1.41%) |
Mar 30, 2004 | 22.44 | 22.69 | 22.37 | 22.69 | 390,646 | +0.26(+1.14%) |
Mar 29, 2004 | 22.22 | 22.44 | 22.16 | 22.44 | 298,371 | +0.30(+1.35%) |
Mar 26, 2004 | 22.27 | 22.28 | 22.10 | 22.14 | 531,166 | -0.06(-0.29%) |
Mar 25, 2004 | 22.18 | 22.32 | 22.16 | 22.20 | 556,460 | +0.09(+0.39%) |
Mar 24, 2004 | 22.29 | 22.39 | 22.12 | 22.12 | 421,092 | -0.17(-0.77%) |
Mar 23, 2004 | 22.46 | 22.54 | 22.25 | 22.29 | 571,448 | +0.09(+0.38%) |
Mar 22, 2004 | 22.30 | 22.31 | 22.20 | 22.20 | 517,114 | -0.14(-0.63%) |
Mar 19, 2004 | 22.54 | 22.54 | 22.33 | 22.34 | 419,687 | -0.20(-0.89%) |
Mar 18, 2004 | 22.18 | 22.54 | 22.18 | 22.54 | 350,129 | +0.37(+1.66%) |
Mar 17, 2004 | 22.16 | 22.20 | 22.05 | 22.18 | 704,474 | +0.12(+0.56%) |
Mar 16, 2004 | 22.20 | 22.25 | 21.97 | 22.05 | 363,947 | -0.09(-0.42%) |
Mar 15, 2004 | 22.20 | 22.20 | 22.07 | 22.15 | 336,780 | -0.06(-0.25%) |
Mar 12, 2004 | 22.05 | 22.31 | 22.03 | 22.20 | 602,597 | +0.21(+0.97%) |
Mar 11, 2004 | 22.21 | 22.23 | 21.99 | 21.99 | 635,853 | -0.21(-0.96%) |
Mar 10, 2004 | 22.33 | 22.45 | 22.20 | 22.20 | 354,813 | -0.13(-0.57%) |
Mar 09, 2004 | 22.25 | 22.35 | 22.18 | 22.33 | 341,464 | +0.12(+0.52%) |
Mar 08, 2004 | 22.13 | 22.24 | 21.99 | 22.22 | 318,980 | +0.12(+0.56%) |
Mar 05, 2004 | 21.75 | 22.11 | 21.71 | 22.09 | 589,482 | +0.34(+1.55%) |
Mar 04, 2004 | 21.57 | 21.75 | 21.53 | 21.75 | 280,337 | +0.19(+0.87%) |
Mar 03, 2004 | 21.35 | 21.63 | 21.34 | 21.57 | 429,991 | +0.23(+1.06%) |
Mar 02, 2004 | 21.37 | 21.49 | 21.26 | 21.34 | 486,668 | +0.01(+0.06%) |