Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.28 | 20.28 | 18.53 | 19.81 | 473,985 | -0.43(-2.14%) |
May 27, 2004 | 19.79 | 20.38 | 19.77 | 20.25 | 329,722 | +0.31(+1.57%) |
May 26, 2004 | 20.56 | 20.57 | 19.76 | 19.93 | 201,067 | -0.66(-3.21%) |
May 25, 2004 | 20.01 | 20.71 | 19.64 | 20.60 | 394,964 | +0.48(+2.37%) |
May 24, 2004 | 20.19 | 20.62 | 19.81 | 20.12 | 480,171 | -0.08(-0.39%) |
May 21, 2004 | 19.70 | 20.34 | 19.63 | 20.20 | 367,264 | +0.53(+2.71%) |
May 20, 2004 | 19.49 | 19.71 | 19.38 | 19.66 | 443,473 | +0.11(+0.58%) |
May 19, 2004 | 19.38 | 19.56 | 19.01 | 19.55 | 398,901 | +0.23(+1.22%) |
May 18, 2004 | 19.33 | 19.56 | 19.20 | 19.32 | 389,902 | +0.06(+0.33%) |
May 17, 2004 | 18.92 | 19.56 | 18.67 | 19.25 | 311,303 | +0.38(+2.04%) |
May 14, 2004 | 18.99 | 19.32 | 18.79 | 18.87 | 234,250 | -0.14(-0.71%) |
May 13, 2004 | 19.15 | 19.57 | 18.56 | 19.00 | 297,242 | -0.20(-1.04%) |
May 12, 2004 | 19.27 | 19.51 | 18.85 | 19.20 | 406,915 | -0.01(-0.04%) |
May 11, 2004 | 18.15 | 20.46 | 18.15 | 19.21 | 1,177,862 | +1.11(+6.13%) |
May 10, 2004 | 17.04 | 18.49 | 16.71 | 18.10 | 325,785 | +1.03(+6.04%) |
May 07, 2004 | 17.40 | 18.16 | 17.04 | 17.07 | 259,981 | -0.36(-2.04%) |
May 06, 2004 | 18.24 | 18.24 | 16.89 | 17.42 | 304,835 | -0.71(-3.92%) |
May 05, 2004 | 18.43 | 18.45 | 17.64 | 18.14 | 210,207 | -0.26(-1.43%) |
May 04, 2004 | 18.33 | 18.48 | 18.17 | 18.40 | 281,072 | +0.21(+1.17%) |
May 03, 2004 | 17.62 | 18.38 | 17.62 | 18.19 | 529,806 | +0.53(+2.98%) |
Apr 30, 2004 | 18.28 | 18.49 | 17.51 | 17.66 | 361,781 | -0.08(-0.44%) |
Apr 29, 2004 | 17.94 | 18.21 | 17.22 | 17.74 | 301,882 | -0.14(-0.76%) |
Apr 28, 2004 | 18.21 | 18.32 | 17.69 | 17.87 | 166,056 | -0.48(-2.60%) |
Apr 27, 2004 | 18.63 | 18.78 | 17.77 | 18.35 | 319,880 | +0.40(+2.22%) |
Apr 26, 2004 | 17.86 | 18.27 | 17.77 | 17.95 | 131,186 | +0.21(+1.20%) |
Apr 23, 2004 | 18.08 | 18.41 | 17.72 | 17.74 | 89,988 | -0.41(-2.27%) |
Apr 22, 2004 | 17.48 | 18.19 | 17.48 | 18.15 | 160,010 | +0.71(+4.08%) |
Apr 21, 2004 | 17.21 | 17.77 | 17.21 | 17.44 | 73,537 | +0.09(+0.49%) |
Apr 20, 2004 | 17.57 | 17.83 | 17.22 | 17.35 | 135,966 | -0.16(-0.93%) |
Apr 19, 2004 | 17.25 | 17.78 | 17.21 | 17.52 | 113,047 | +0.23(+1.36%) |
Apr 16, 2004 | 17.61 | 17.83 | 17.27 | 17.28 | 102,080 | -0.28(-1.62%) |
Apr 15, 2004 | 17.86 | 17.86 | 17.28 | 17.57 | 255,341 | -0.20(-1.12%) |
Apr 14, 2004 | 17.90 | 18.05 | 17.67 | 17.77 | 216,815 | -0.10(-0.56%) |
Apr 13, 2004 | 18.11 | 18.56 | 17.87 | 17.87 | 206,129 | +0.00(+0.00%) |
Apr 12, 2004 | 17.87 | 18.30 | 17.73 | 17.87 | 86,473 | +0.00(+0.00%) |
Apr 08, 2004 | 18.03 | 18.46 | 17.60 | 17.87 | 164,088 | -0.14(-0.79%) |
Apr 07, 2004 | 17.60 | 18.17 | 17.35 | 18.01 | 152,839 | +0.41(+2.34%) |
Apr 06, 2004 | 17.58 | 17.86 | 17.55 | 17.60 | 210,347 | -0.18(-1.04%) |
Apr 05, 2004 | 17.78 | 17.89 | 17.44 | 17.78 | 91,253 | +0.01(+0.04%) |
Apr 02, 2004 | 17.17 | 17.85 | 17.10 | 17.77 | 262,934 | +0.70(+4.08%) |
Apr 01, 2004 | 16.88 | 17.99 | 16.88 | 17.08 | 776,570 | +0.06(+0.33%) |
Mar 31, 2004 | 16.93 | 17.23 | 16.63 | 17.02 | 272,074 | +0.00(+0.00%) |
Mar 30, 2004 | 16.73 | 17.04 | 16.61 | 17.02 | 179,976 | +0.13(+0.76%) |
Mar 29, 2004 | 16.26 | 17.00 | 16.26 | 16.89 | 166,056 | +0.66(+4.08%) |
Mar 26, 2004 | 15.78 | 16.41 | 15.78 | 16.23 | 347,861 | +0.38(+2.42%) |
Mar 25, 2004 | 15.58 | 15.90 | 15.50 | 15.85 | 181,242 | +0.28(+1.78%) |
Mar 24, 2004 | 15.56 | 15.91 | 15.56 | 15.57 | 79,724 | -0.02(-0.14%) |
Mar 23, 2004 | 15.56 | 15.81 | 15.48 | 15.59 | 227,923 | -0.13(-0.81%) |
Mar 22, 2004 | 15.98 | 15.98 | 15.44 | 15.72 | 147,777 | -0.26(-1.65%) |
Mar 19, 2004 | 16.71 | 16.73 | 15.98 | 15.98 | 167,322 | -0.46(-2.81%) |
Mar 18, 2004 | 16.28 | 16.64 | 15.95 | 16.44 | 171,540 | +0.04(+0.22%) |
Mar 17, 2004 | 16.52 | 16.75 | 16.06 | 16.41 | 224,689 | +0.23(+1.45%) |
Mar 16, 2004 | 15.86 | 16.50 | 15.86 | 16.17 | 93,925 | +0.35(+2.20%) |
Mar 15, 2004 | 16.61 | 16.71 | 15.67 | 15.82 | 86,051 | -0.71(-4.30%) |
Mar 12, 2004 | 16.16 | 16.61 | 15.88 | 16.54 | 140,606 | +0.35(+2.15%) |
Mar 11, 2004 | 15.88 | 16.81 | 15.65 | 16.19 | 186,444 | +0.36(+2.29%) |
Mar 10, 2004 | 16.27 | 16.64 | 15.72 | 15.82 | 255,341 | -0.53(-3.26%) |
Mar 09, 2004 | 16.82 | 16.91 | 16.29 | 16.36 | 289,931 | -0.40(-2.38%) |
Mar 08, 2004 | 16.64 | 16.90 | 16.61 | 16.76 | 205,567 | +0.06(+0.38%) |
Mar 05, 2004 | 16.60 | 16.88 | 16.36 | 16.69 | 98,565 | -0.01(-0.04%) |
Mar 04, 2004 | 16.36 | 16.72 | 16.30 | 16.70 | 156,214 | +0.40(+2.44%) |
Mar 03, 2004 | 16.12 | 16.39 | 16.04 | 16.30 | 147,215 | +0.05(+0.31%) |
Mar 02, 2004 | 15.77 | 16.29 | 15.75 | 16.25 | 152,136 | +0.48(+3.07%) |