Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.13 | 19.42 | 18.95 | 19.40 | 337,995 | +0.32(+1.65%) |
May 27, 2004 | 18.61 | 19.14 | 18.61 | 19.08 | 672,979 | +0.43(+2.32%) |
May 26, 2004 | 18.07 | 18.76 | 17.94 | 18.65 | 894,536 | +0.56(+3.07%) |
May 25, 2004 | 17.31 | 18.15 | 17.12 | 18.10 | 647,332 | +0.64(+3.66%) |
May 24, 2004 | 17.39 | 17.54 | 17.24 | 17.46 | 433,240 | +0.37(+2.14%) |
May 21, 2004 | 16.83 | 17.25 | 16.78 | 17.09 | 590,257 | +0.32(+1.88%) |
May 20, 2004 | 16.88 | 17.07 | 16.69 | 16.78 | 597,602 | -0.17(-0.98%) |
May 19, 2004 | 16.82 | 17.25 | 16.54 | 16.94 | 1,131,145 | +0.45(+2.72%) |
May 18, 2004 | 16.44 | 16.50 | 16.14 | 16.49 | 559,190 | +0.56(+3.55%) |
May 17, 2004 | 15.82 | 16.25 | 15.58 | 15.93 | 523,308 | -0.29(-1.79%) |
May 14, 2004 | 16.72 | 17.00 | 16.15 | 16.22 | 451,181 | -0.45(-2.69%) |
May 13, 2004 | 16.76 | 16.98 | 16.43 | 16.67 | 635,411 | -0.22(-1.28%) |
May 12, 2004 | 16.71 | 16.93 | 15.90 | 16.88 | 772,439 | +0.23(+1.40%) |
May 11, 2004 | 16.13 | 16.80 | 16.07 | 16.65 | 1,121,633 | +0.75(+4.70%) |
May 10, 2004 | 16.25 | 16.25 | 15.46 | 15.90 | 732,463 | -0.50(-3.04%) |
May 07, 2004 | 16.27 | 16.82 | 16.25 | 16.40 | 440,946 | +0.05(+0.30%) |
May 06, 2004 | 16.83 | 16.93 | 16.19 | 16.35 | 672,498 | -0.67(-3.95%) |
May 05, 2004 | 16.92 | 17.30 | 16.81 | 17.02 | 312,347 | +0.12(+0.74%) |
May 04, 2004 | 16.26 | 17.19 | 16.22 | 16.90 | 680,204 | +0.42(+2.52%) |
May 03, 2004 | 16.14 | 16.78 | 15.92 | 16.49 | 1,312,244 | +0.54(+3.39%) |
Apr 30, 2004 | 16.42 | 16.78 | 15.89 | 15.95 | 1,567,637 | -0.39(-2.39%) |
Apr 29, 2004 | 17.20 | 17.21 | 16.28 | 16.34 | 1,224,705 | -0.69(-4.05%) |
Apr 28, 2004 | 17.44 | 17.51 | 16.98 | 17.02 | 428,424 | -0.25(-1.44%) |
Apr 27, 2004 | 17.82 | 18.09 | 17.27 | 17.27 | 649,981 | -0.56(-3.17%) |
Apr 26, 2004 | 18.49 | 18.74 | 17.65 | 17.84 | 480,201 | -0.59(-3.20%) |
Apr 23, 2004 | 18.19 | 18.59 | 18.08 | 18.43 | 398,923 | +0.24(+1.32%) |
Apr 22, 2004 | 17.79 | 18.57 | 17.76 | 18.19 | 737,038 | -0.32(-1.71%) |
Apr 21, 2004 | 18.84 | 19.02 | 17.67 | 18.50 | 2,497,815 | +1.11(+6.35%) |
Apr 20, 2004 | 18.25 | 18.60 | 17.27 | 17.40 | 964,134 | -0.77(-4.26%) |
Apr 19, 2004 | 18.13 | 18.23 | 17.96 | 18.17 | 528,847 | +0.05(+0.27%) |
Apr 16, 2004 | 19.05 | 19.05 | 18.04 | 18.12 | 1,160,766 | -1.00(-5.21%) |
Apr 15, 2004 | 20.29 | 20.53 | 19.08 | 19.12 | 734,028 | -1.25(-6.12%) |
Apr 14, 2004 | 20.53 | 20.80 | 20.13 | 20.36 | 307,290 | -0.36(-1.72%) |
Apr 13, 2004 | 21.28 | 21.28 | 20.45 | 20.72 | 337,513 | -0.49(-2.31%) |
Apr 12, 2004 | 21.18 | 21.33 | 20.94 | 21.21 | 488,629 | +0.03(+0.15%) |
Apr 08, 2004 | 21.39 | 21.53 | 21.02 | 21.18 | 213,489 | +0.04(+0.20%) |
Apr 07, 2004 | 21.14 | 21.33 | 20.70 | 21.14 | 368,218 | -0.04(-0.20%) |
Apr 06, 2004 | 21.35 | 21.55 | 21.10 | 21.18 | 411,446 | -0.58(-2.67%) |
Apr 05, 2004 | 21.50 | 21.76 | 21.30 | 21.76 | 364,124 | +0.22(+1.00%) |
Apr 02, 2004 | 20.89 | 21.59 | 20.76 | 21.54 | 870,575 | +0.99(+4.81%) |
Apr 01, 2004 | 19.86 | 20.79 | 19.86 | 20.55 | 674,906 | +0.61(+3.08%) |
Mar 31, 2004 | 19.62 | 20.16 | 19.36 | 19.94 | 430,350 | +0.35(+1.78%) |
Mar 30, 2004 | 19.52 | 19.61 | 19.19 | 19.59 | 322,943 | +0.00(+0.00%) |
Mar 29, 2004 | 19.27 | 19.87 | 19.23 | 19.59 | 649,258 | +0.41(+2.12%) |
Mar 26, 2004 | 19.07 | 19.35 | 18.89 | 19.18 | 543,176 | +0.13(+0.70%) |
Mar 25, 2004 | 18.38 | 19.15 | 18.25 | 19.05 | 343,052 | +0.79(+4.32%) |
Mar 24, 2004 | 17.90 | 18.39 | 17.79 | 18.26 | 766,780 | +0.32(+1.81%) |
Mar 23, 2004 | 18.17 | 18.42 | 17.82 | 17.94 | 520,177 | -0.02(-0.14%) |
Mar 22, 2004 | 18.51 | 18.56 | 17.51 | 17.96 | 868,166 | -0.73(-3.91%) |
Mar 19, 2004 | 19.38 | 19.52 | 18.59 | 18.69 | 424,330 | -0.67(-3.47%) |
Mar 18, 2004 | 19.54 | 19.77 | 19.07 | 19.37 | 396,635 | -0.30(-1.52%) |
Mar 17, 2004 | 19.05 | 19.79 | 18.98 | 19.67 | 457,202 | +0.83(+4.41%) |
Mar 16, 2004 | 19.14 | 19.47 | 18.48 | 18.84 | 382,908 | -0.18(-0.96%) |
Mar 15, 2004 | 19.66 | 19.66 | 18.81 | 19.02 | 466,474 | -0.60(-3.05%) |
Mar 12, 2004 | 19.13 | 19.68 | 19.12 | 19.62 | 348,230 | +0.66(+3.51%) |
Mar 11, 2004 | 18.85 | 19.54 | 18.69 | 18.95 | 526,439 | +0.12(+0.66%) |
Mar 10, 2004 | 19.68 | 19.76 | 18.74 | 18.83 | 551,243 | -0.79(-4.02%) |
Mar 09, 2004 | 19.96 | 19.96 | 19.10 | 19.62 | 693,088 | -0.33(-1.67%) |
Mar 08, 2004 | 20.55 | 20.80 | 19.92 | 19.95 | 482,850 | -0.52(-2.56%) |
Mar 05, 2004 | 20.32 | 20.62 | 20.11 | 20.47 | 563,044 | -0.12(-0.60%) |
Mar 04, 2004 | 20.05 | 20.67 | 20.05 | 20.60 | 560,154 | +0.50(+2.48%) |
Mar 03, 2004 | 20.46 | 20.54 | 19.82 | 20.10 | 403,498 | -0.40(-1.94%) |
Mar 02, 2004 | 20.06 | 20.89 | 19.72 | 20.50 | 785,444 | +0.27(+1.36%) |