Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.55 | 19.55 | 19.05 | 19.45 | 365,932 | -0.02(-0.11%) |
May 27, 2004 | 19.16 | 19.56 | 19.05 | 19.47 | 1,132,356 | +0.38(+1.99%) |
May 26, 2004 | 19.74 | 19.88 | 18.81 | 19.09 | 1,138,613 | -0.39(-2.02%) |
May 25, 2004 | 18.81 | 19.62 | 18.53 | 19.48 | 968,803 | +0.43(+2.25%) |
May 24, 2004 | 18.77 | 19.20 | 18.65 | 19.05 | 1,102,063 | +0.40(+2.15%) |
May 21, 2004 | 17.80 | 18.82 | 17.78 | 18.65 | 1,889,820 | +0.87(+4.90%) |
May 20, 2004 | 17.70 | 18.05 | 17.20 | 17.78 | 873,373 | +0.37(+2.10%) |
May 19, 2004 | 18.06 | 18.72 | 17.32 | 17.42 | 2,016,253 | -0.23(-1.31%) |
May 18, 2004 | 16.31 | 17.68 | 16.05 | 17.65 | 1,851,847 | +1.52(+9.42%) |
May 17, 2004 | 16.03 | 16.80 | 15.89 | 16.13 | 1,046,455 | -0.46(-2.80%) |
May 14, 2004 | 17.05 | 17.09 | 16.53 | 16.59 | 808,947 | -0.44(-2.56%) |
May 13, 2004 | 17.02 | 17.58 | 16.88 | 17.03 | 736,984 | -0.26(-1.50%) |
May 12, 2004 | 17.23 | 17.44 | 16.52 | 17.29 | 1,257,936 | +0.07(+0.41%) |
May 11, 2004 | 17.21 | 17.51 | 16.95 | 17.22 | 892,715 | +0.34(+2.00%) |
May 10, 2004 | 16.71 | 17.68 | 16.27 | 16.88 | 2,493,402 | -0.42(-2.44%) |
May 07, 2004 | 17.99 | 18.63 | 17.23 | 17.30 | 1,649,752 | -0.98(-5.38%) |
May 06, 2004 | 18.65 | 19.13 | 17.65 | 18.29 | 2,190,473 | -0.21(-1.14%) |
May 05, 2004 | 19.03 | 19.13 | 18.46 | 18.50 | 1,105,334 | -0.47(-2.48%) |
May 04, 2004 | 18.28 | 19.31 | 17.84 | 18.97 | 2,561,099 | +1.14(+6.39%) |
May 03, 2004 | 17.97 | 18.56 | 17.07 | 17.83 | 2,668,190 | -0.64(-3.46%) |
Apr 30, 2004 | 19.93 | 20.35 | 18.18 | 18.47 | 2,763,478 | -1.39(-7.01%) |
Apr 29, 2004 | 19.72 | 20.13 | 18.68 | 19.86 | 3,725,881 | -0.42(-2.08%) |
Apr 28, 2004 | 20.04 | 21.21 | 18.44 | 20.29 | 6,222,412 | -0.27(-1.33%) |
Apr 27, 2004 | 21.66 | 21.70 | 19.76 | 20.56 | 2,357,724 | -0.97(-4.51%) |
Apr 26, 2004 | 21.87 | 22.25 | 21.47 | 21.53 | 626,479 | -0.70(-3.16%) |
Apr 23, 2004 | 22.97 | 23.10 | 21.97 | 22.23 | 806,387 | -0.48(-2.11%) |
Apr 22, 2004 | 21.97 | 23.00 | 21.81 | 22.71 | 1,125,245 | +0.89(+4.06%) |
Apr 21, 2004 | 22.64 | 22.85 | 21.00 | 21.83 | 2,343,217 | -0.68(-3.03%) |
Apr 20, 2004 | 22.66 | 22.94 | 22.47 | 22.51 | 1,127,947 | +0.13(+0.57%) |
Apr 19, 2004 | 22.63 | 23.34 | 22.20 | 22.38 | 857,160 | -0.30(-1.30%) |
Apr 16, 2004 | 22.39 | 22.95 | 22.15 | 22.68 | 1,094,952 | +0.25(+1.13%) |
Apr 15, 2004 | 23.18 | 23.45 | 22.15 | 22.42 | 1,832,932 | -0.39(-1.70%) |
Apr 14, 2004 | 23.20 | 23.82 | 22.57 | 22.81 | 2,268,694 | -0.84(-3.57%) |
Apr 13, 2004 | 25.45 | 25.49 | 23.48 | 23.65 | 2,414,754 | -1.48(-5.90%) |
Apr 12, 2004 | 24.63 | 25.98 | 24.37 | 25.14 | 2,519,286 | +0.86(+3.56%) |
Apr 08, 2004 | 24.86 | 25.00 | 23.91 | 24.27 | 1,458,324 | -0.63(-2.51%) |
Apr 07, 2004 | 25.31 | 25.42 | 24.53 | 24.90 | 1,511,941 | -0.25(-1.01%) |
Apr 06, 2004 | 25.44 | 25.66 | 24.79 | 25.15 | 1,671,654 | -0.55(-2.13%) |
Apr 05, 2004 | 26.15 | 26.51 | 24.96 | 25.70 | 2,572,192 | -0.47(-1.80%) |
Apr 02, 2004 | 27.18 | 27.20 | 25.14 | 26.17 | 12,026,271 | +3.59(+15.88%) |
Apr 01, 2004 | 22.71 | 23.03 | 21.97 | 22.58 | 4,960,209 | +0.17(+0.75%) |
Mar 31, 2004 | 24.09 | 24.26 | 22.22 | 22.42 | 3,450,401 | -0.54(-2.36%) |
Mar 30, 2004 | 20.92 | 22.96 | 20.82 | 22.96 | 3,213,604 | +2.29(+11.09%) |
Mar 29, 2004 | 20.60 | 21.02 | 20.42 | 20.67 | 1,319,233 | +0.87(+4.41%) |
Mar 26, 2004 | 19.47 | 20.25 | 18.98 | 19.79 | 1,415,516 | +6.99(+54.60%) |
Mar 25, 2004 | 12.71 | 13.03 | 12.56 | 12.80 | 1,711,334 | +0.19(+1.49%) |
Mar 24, 2004 | 13.43 | 13.70 | 12.49 | 12.62 | 2,678,786 | -0.93(-6.83%) |
Mar 23, 2004 | 13.66 | 13.70 | 13.10 | 13.54 | 1,975,650 | -0.26(-1.90%) |
Mar 22, 2004 | 14.22 | 14.25 | 13.78 | 13.80 | 1,273,154 | -0.07(-0.47%) |
Mar 19, 2004 | 14.13 | 14.26 | 13.70 | 13.87 | 1,685,521 | +0.10(+0.75%) |
Mar 18, 2004 | 13.78 | 13.98 | 13.62 | 13.77 | 564,044 | -0.07(-0.52%) |
Mar 17, 2004 | 13.42 | 13.98 | 13.23 | 13.84 | 1,723,707 | +0.59(+4.48%) |
Mar 16, 2004 | 13.89 | 14.03 | 13.00 | 13.24 | 2,160,607 | -0.54(-3.92%) |
Mar 15, 2004 | 14.22 | 14.25 | 13.78 | 13.78 | 811,507 | -0.41(-2.88%) |
Mar 12, 2004 | 14.38 | 14.61 | 14.00 | 14.19 | 961,905 | -0.10(-0.68%) |
Mar 11, 2004 | 14.31 | 14.62 | 14.09 | 14.29 | 1,307,500 | -0.07(-0.46%) |
Mar 10, 2004 | 14.81 | 15.05 | 14.28 | 14.36 | 1,330,326 | -0.38(-2.57%) |
Mar 09, 2004 | 14.84 | 14.84 | 14.45 | 14.73 | 1,347,606 | -0.04(-0.27%) |
Mar 08, 2004 | 14.84 | 15.22 | 14.75 | 14.78 | 999,878 | +0.03(+0.17%) |
Mar 05, 2004 | 14.92 | 15.21 | 14.75 | 14.75 | 1,109,956 | -0.37(-2.42%) |
Mar 04, 2004 | 14.82 | 15.12 | 14.71 | 15.12 | 1,065,157 | +0.48(+3.29%) |
Mar 03, 2004 | 14.43 | 14.78 | 14.38 | 14.63 | 1,129,369 | +0.03(+0.17%) |
Mar 02, 2004 | 14.75 | 15.16 | 14.60 | 14.61 | 1,385,152 | -0.17(-1.16%) |