Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.19 | 19.48 | 19.19 | 19.31 | 609,632 | +0.13(+0.67%) |
May 27, 2004 | 19.06 | 19.19 | 18.92 | 19.19 | 617,364 | +0.32(+1.67%) |
May 26, 2004 | 18.55 | 18.95 | 18.35 | 18.87 | 600,964 | +0.39(+2.10%) |
May 25, 2004 | 18.03 | 18.58 | 18.03 | 18.48 | 974,662 | +0.51(+2.83%) |
May 24, 2004 | 18.18 | 18.46 | 17.97 | 17.97 | 552,699 | -0.12(-0.68%) |
May 21, 2004 | 18.03 | 18.14 | 18.01 | 18.10 | 720,688 | +0.13(+0.74%) |
May 20, 2004 | 17.71 | 18.02 | 17.67 | 17.96 | 527,161 | +0.46(+2.63%) |
May 19, 2004 | 17.81 | 18.21 | 17.50 | 17.50 | 870,870 | -0.52(-2.89%) |
May 18, 2004 | 17.51 | 18.02 | 17.43 | 18.02 | 787,462 | +0.43(+2.43%) |
May 17, 2004 | 17.63 | 17.97 | 17.35 | 17.60 | 574,254 | -0.03(-0.17%) |
May 14, 2004 | 17.41 | 17.80 | 17.33 | 17.63 | 405,562 | +0.26(+1.47%) |
May 13, 2004 | 17.29 | 17.46 | 17.16 | 17.37 | 379,556 | +0.09(+0.49%) |
May 12, 2004 | 17.07 | 17.29 | 16.89 | 17.29 | 608,227 | +0.26(+1.53%) |
May 11, 2004 | 16.92 | 17.54 | 16.92 | 17.03 | 775,981 | +0.06(+0.35%) |
May 10, 2004 | 17.23 | 17.30 | 16.60 | 16.97 | 925,226 | -0.41(-2.33%) |
May 07, 2004 | 17.89 | 17.89 | 17.37 | 17.37 | 894,065 | -0.63(-3.49%) |
May 06, 2004 | 17.86 | 18.05 | 17.71 | 18.00 | 618,770 | +0.17(+0.93%) |
May 05, 2004 | 17.88 | 17.95 | 17.82 | 17.83 | 445,392 | -0.05(-0.29%) |
May 04, 2004 | 17.84 | 18.20 | 17.72 | 17.88 | 997,389 | +0.09(+0.48%) |
May 03, 2004 | 17.71 | 17.86 | 17.67 | 17.80 | 784,181 | -0.07(-0.41%) |
Apr 30, 2004 | 17.93 | 18.12 | 17.78 | 17.87 | 387,756 | -0.13(-0.73%) |
Apr 29, 2004 | 18.33 | 18.42 | 17.77 | 18.00 | 405,094 | -0.38(-2.07%) |
Apr 28, 2004 | 18.69 | 18.69 | 18.34 | 18.38 | 222,110 | -0.24(-1.28%) |
Apr 27, 2004 | 18.55 | 18.74 | 18.44 | 18.62 | 571,442 | +0.06(+0.32%) |
Apr 26, 2004 | 18.38 | 18.72 | 18.31 | 18.56 | 445,158 | +0.18(+1.00%) |
Apr 23, 2004 | 18.65 | 18.66 | 18.14 | 18.38 | 354,486 | -0.20(-1.10%) |
Apr 22, 2004 | 18.21 | 18.87 | 18.20 | 18.58 | 577,066 | +0.36(+1.99%) |
Apr 21, 2004 | 18.31 | 18.46 | 18.12 | 18.22 | 705,224 | -0.09(-0.49%) |
Apr 20, 2004 | 19.23 | 19.24 | 18.31 | 18.31 | 980,285 | -0.91(-4.75%) |
Apr 19, 2004 | 19.07 | 19.31 | 18.65 | 19.22 | 676,406 | +0.24(+1.28%) |
Apr 16, 2004 | 18.74 | 19.23 | 18.70 | 18.98 | 611,507 | +0.25(+1.34%) |
Apr 15, 2004 | 18.29 | 18.77 | 18.29 | 18.73 | 837,835 | +0.46(+2.52%) |
Apr 14, 2004 | 18.27 | 18.75 | 18.06 | 18.27 | 1,304,080 | -0.21(-1.15%) |
Apr 13, 2004 | 18.35 | 18.87 | 17.68 | 18.48 | 1,775,713 | +0.13(+0.70%) |
Apr 12, 2004 | 19.70 | 19.70 | 17.93 | 18.35 | 1,493,389 | -1.46(-7.35%) |
Apr 08, 2004 | 20.12 | 20.15 | 19.80 | 19.81 | 1,298,691 | -0.12(-0.62%) |
Apr 07, 2004 | 20.21 | 20.64 | 19.75 | 19.93 | 2,396,592 | -0.38(-1.89%) |
Apr 06, 2004 | 21.30 | 21.34 | 20.26 | 20.32 | 1,774,542 | -1.32(-6.11%) |
Apr 05, 2004 | 22.83 | 22.83 | 21.47 | 21.64 | 1,021,755 | -1.17(-5.13%) |
Apr 02, 2004 | 23.18 | 23.18 | 22.81 | 22.81 | 535,830 | -0.37(-1.58%) |
Apr 01, 2004 | 22.94 | 23.20 | 22.90 | 23.18 | 353,783 | +0.17(+0.74%) |
Mar 31, 2004 | 22.71 | 23.01 | 22.66 | 23.01 | 753,255 | +0.32(+1.41%) |
Mar 30, 2004 | 22.43 | 22.69 | 22.36 | 22.69 | 390,802 | +0.26(+1.14%) |
Mar 29, 2004 | 22.22 | 22.43 | 22.15 | 22.43 | 298,490 | +0.30(+1.35%) |
Mar 26, 2004 | 22.26 | 22.27 | 22.09 | 22.13 | 531,378 | -0.06(-0.29%) |
Mar 25, 2004 | 22.17 | 22.31 | 22.15 | 22.19 | 556,682 | +0.09(+0.39%) |
Mar 24, 2004 | 22.28 | 22.38 | 22.11 | 22.11 | 421,260 | -0.17(-0.77%) |
Mar 23, 2004 | 22.45 | 22.54 | 22.25 | 22.28 | 571,677 | +0.09(+0.38%) |
Mar 22, 2004 | 22.29 | 22.30 | 22.19 | 22.19 | 517,321 | -0.14(-0.63%) |
Mar 19, 2004 | 22.54 | 22.54 | 22.32 | 22.34 | 419,854 | -0.20(-0.89%) |
Mar 18, 2004 | 22.17 | 22.54 | 22.17 | 22.54 | 350,269 | +0.37(+1.66%) |
Mar 17, 2004 | 22.15 | 22.19 | 22.04 | 22.17 | 704,756 | +0.12(+0.56%) |
Mar 16, 2004 | 22.19 | 22.25 | 21.96 | 22.05 | 364,092 | -0.09(-0.42%) |
Mar 15, 2004 | 22.19 | 22.19 | 22.06 | 22.14 | 336,914 | -0.06(-0.25%) |
Mar 12, 2004 | 22.05 | 22.30 | 22.02 | 22.19 | 602,838 | +0.21(+0.97%) |
Mar 11, 2004 | 22.20 | 22.22 | 21.98 | 21.98 | 636,108 | -0.21(-0.96%) |
Mar 10, 2004 | 22.32 | 22.44 | 22.19 | 22.19 | 354,955 | -0.13(-0.57%) |
Mar 09, 2004 | 22.24 | 22.34 | 22.17 | 22.32 | 341,600 | +0.12(+0.52%) |
Mar 08, 2004 | 22.13 | 22.23 | 21.98 | 22.21 | 319,108 | +0.12(+0.56%) |
Mar 05, 2004 | 21.75 | 22.10 | 21.70 | 22.08 | 589,717 | +0.34(+1.55%) |
Mar 04, 2004 | 21.56 | 21.75 | 21.52 | 21.75 | 280,449 | +0.19(+0.87%) |
Mar 03, 2004 | 21.34 | 21.62 | 21.33 | 21.56 | 430,163 | +0.23(+1.06%) |
Mar 02, 2004 | 21.36 | 21.48 | 21.25 | 21.33 | 486,862 | +0.01(+0.06%) |