Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.94 | 20.25 | 19.59 | 19.59 | 13,016 | -0.49(-2.43%) |
May 27, 2004 | 19.69 | 20.08 | 19.54 | 20.08 | 10,635 | +0.11(+0.56%) |
May 26, 2004 | 19.11 | 19.97 | 19.11 | 19.97 | 32,381 | +0.80(+4.18%) |
May 25, 2004 | 19.15 | 19.33 | 19.01 | 19.17 | 24,286 | +0.03(+0.13%) |
May 24, 2004 | 18.56 | 19.39 | 18.56 | 19.15 | 28,889 | +0.57(+3.07%) |
May 21, 2004 | 18.40 | 18.64 | 18.40 | 18.58 | 11,428 | +0.31(+1.68%) |
May 20, 2004 | 18.27 | 18.29 | 18.14 | 18.27 | 19,841 | -0.04(-0.19%) |
May 19, 2004 | 19.18 | 19.26 | 18.30 | 18.30 | 30,635 | -0.63(-3.33%) |
May 18, 2004 | 18.47 | 19.01 | 18.40 | 18.93 | 7,778 | +0.51(+2.79%) |
May 17, 2004 | 18.91 | 18.91 | 18.40 | 18.42 | 20,159 | -0.58(-3.05%) |
May 14, 2004 | 19.53 | 19.66 | 19.00 | 19.00 | 34,762 | -0.80(-4.02%) |
May 13, 2004 | 19.10 | 19.80 | 19.05 | 19.80 | 15,238 | +0.71(+3.70%) |
May 12, 2004 | 18.60 | 19.10 | 18.40 | 19.09 | 7,301 | +0.48(+2.57%) |
May 11, 2004 | 18.20 | 18.78 | 18.08 | 18.61 | 13,174 | +0.43(+2.38%) |
May 10, 2004 | 18.27 | 18.48 | 17.89 | 18.18 | 13,651 | -0.17(-0.93%) |
May 07, 2004 | 18.90 | 19.20 | 18.35 | 18.35 | 18,254 | -0.55(-2.91%) |
May 06, 2004 | 19.38 | 19.55 | 18.80 | 18.90 | 15,238 | -0.60(-3.10%) |
May 05, 2004 | 19.74 | 19.74 | 19.42 | 19.50 | 11,270 | -0.03(-0.13%) |
May 04, 2004 | 19.47 | 19.58 | 19.32 | 19.53 | 43,810 | +0.05(+0.26%) |
May 03, 2004 | 19.49 | 19.67 | 19.24 | 19.48 | 30,477 | -0.05(-0.26%) |
Apr 30, 2004 | 19.41 | 19.67 | 19.34 | 19.53 | 30,000 | +0.57(+3.03%) |
Apr 29, 2004 | 19.48 | 19.78 | 18.95 | 18.95 | 18,730 | -0.18(-0.92%) |
Apr 28, 2004 | 20.39 | 20.39 | 19.13 | 19.13 | 46,668 | -1.36(-6.62%) |
Apr 27, 2004 | 20.57 | 20.66 | 20.16 | 20.49 | 19,683 | -0.57(-2.73%) |
Apr 26, 2004 | 20.96 | 21.18 | 20.83 | 21.06 | 3,809 | -0.04(-0.19%) |
Apr 23, 2004 | 21.38 | 21.38 | 21.03 | 21.10 | 4,127 | -0.25(-1.16%) |
Apr 22, 2004 | 20.73 | 21.67 | 20.73 | 21.35 | 17,937 | +0.74(+3.59%) |
Apr 21, 2004 | 20.30 | 20.72 | 20.29 | 20.61 | 9,206 | +0.32(+1.59%) |
Apr 20, 2004 | 21.13 | 21.33 | 20.29 | 20.29 | 11,587 | -0.81(-3.85%) |
Apr 19, 2004 | 20.82 | 21.10 | 20.65 | 21.10 | 5,238 | +0.18(+0.84%) |
Apr 16, 2004 | 20.72 | 21.15 | 20.62 | 20.92 | 6,508 | +0.28(+1.37%) |
Apr 15, 2004 | 19.84 | 20.82 | 19.80 | 20.64 | 15,397 | +0.73(+3.64%) |
Apr 14, 2004 | 20.84 | 20.84 | 19.86 | 19.91 | 11,270 | -0.75(-3.63%) |
Apr 13, 2004 | 21.48 | 21.62 | 20.66 | 20.66 | 13,492 | -0.77(-3.60%) |
Apr 12, 2004 | 21.57 | 21.57 | 21.05 | 21.43 | 5,079 | +0.32(+1.53%) |
Apr 08, 2004 | 21.52 | 21.63 | 21.11 | 21.11 | 5,873 | -0.33(-1.53%) |
Apr 07, 2004 | 20.94 | 21.48 | 20.74 | 21.44 | 6,349 | +0.25(+1.19%) |
Apr 06, 2004 | 21.66 | 21.66 | 21.11 | 21.19 | 2,857 | -0.52(-2.39%) |
Apr 05, 2004 | 21.45 | 21.75 | 21.45 | 21.71 | 12,063 | +0.27(+1.27%) |
Apr 02, 2004 | 20.99 | 21.46 | 20.86 | 21.43 | 16,190 | +0.48(+2.28%) |
Apr 01, 2004 | 20.84 | 20.96 | 20.74 | 20.96 | 5,873 | +0.17(+0.80%) |
Mar 31, 2004 | 20.79 | 20.79 | 20.39 | 20.79 | 10,159 | +0.15(+0.73%) |
Mar 30, 2004 | 20.67 | 20.88 | 20.51 | 20.64 | 5,714 | -0.28(-1.33%) |
Mar 29, 2004 | 20.39 | 20.92 | 20.39 | 20.92 | 8,730 | +0.60(+2.98%) |
Mar 26, 2004 | 20.95 | 21.04 | 20.31 | 20.31 | 8,254 | -0.71(-3.36%) |
Mar 25, 2004 | 20.03 | 21.02 | 20.03 | 21.02 | 16,190 | +0.80(+3.94%) |
Mar 24, 2004 | 20.72 | 20.81 | 20.00 | 20.22 | 13,651 | -0.48(-2.34%) |
Mar 23, 2004 | 20.27 | 20.70 | 19.96 | 20.70 | 14,444 | +0.75(+3.74%) |
Mar 22, 2004 | 20.84 | 20.84 | 19.91 | 19.96 | 24,921 | -0.88(-4.23%) |
Mar 19, 2004 | 21.29 | 21.29 | 20.69 | 20.84 | 9,841 | -0.43(-2.01%) |
Mar 18, 2004 | 21.02 | 21.27 | 20.92 | 21.27 | 10,476 | +0.10(+0.48%) |
Mar 17, 2004 | 20.93 | 21.17 | 20.81 | 21.17 | 16,349 | +0.39(+1.89%) |
Mar 16, 2004 | 20.96 | 20.96 | 20.16 | 20.77 | 22,064 | +0.11(+0.54%) |
Mar 15, 2004 | 20.97 | 20.97 | 20.41 | 20.66 | 16,349 | -0.10(-0.49%) |
Mar 12, 2004 | 19.81 | 20.96 | 19.68 | 20.76 | 40,953 | +0.23(+1.10%) |
Mar 11, 2004 | 20.03 | 20.72 | 20.02 | 20.54 | 47,144 | +0.36(+1.80%) |
Mar 10, 2004 | 20.86 | 21.05 | 20.17 | 20.17 | 10,952 | -0.69(-3.31%) |
Mar 09, 2004 | 20.94 | 20.94 | 20.81 | 20.86 | 7,619 | +0.00(+0.00%) |
Mar 08, 2004 | 21.53 | 21.57 | 20.86 | 20.86 | 6,190 | -0.66(-3.04%) |
Mar 05, 2004 | 21.42 | 21.62 | 21.19 | 21.52 | 9,206 | +0.17(+0.78%) |
Mar 04, 2004 | 21.29 | 21.37 | 21.29 | 21.35 | 1,587 | -0.03(-0.12%) |
Mar 03, 2004 | 21.67 | 21.67 | 20.96 | 21.38 | 3,809 | -0.04(-0.19%) |
Mar 02, 2004 | 21.58 | 21.74 | 21.42 | 21.42 | 10,476 | -0.16(-0.72%) |