Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.62 | 18.99 | 18.57 | 18.68 | 13,541 | +0.07(+0.36%) |
May 27, 2004 | 18.34 | 18.62 | 18.16 | 18.61 | 17,244 | +0.78(+4.35%) |
May 26, 2004 | 17.87 | 17.96 | 17.67 | 17.84 | 11,002 | -0.04(-0.21%) |
May 25, 2004 | 17.37 | 17.87 | 17.30 | 17.87 | 19,994 | +0.60(+3.45%) |
May 24, 2004 | 17.49 | 17.81 | 17.18 | 17.28 | 7,088 | +0.74(+4.46%) |
May 21, 2004 | 16.40 | 16.54 | 16.40 | 16.54 | 2,115 | +0.22(+1.33%) |
May 20, 2004 | 16.24 | 16.32 | 16.24 | 16.32 | 211 | +0.04(+0.23%) |
May 19, 2004 | 16.31 | 16.31 | 16.22 | 16.29 | 3,596 | +0.46(+2.93%) |
May 18, 2004 | 15.94 | 16.04 | 15.79 | 15.82 | 3,385 | -0.04(-0.24%) |
May 17, 2004 | 15.69 | 15.88 | 15.69 | 15.86 | 5,501 | -0.87(-5.20%) |
May 14, 2004 | 17.27 | 17.27 | 16.73 | 16.73 | 3,173 | -0.65(-3.75%) |
May 13, 2004 | 17.62 | 17.62 | 17.38 | 17.38 | 3,808 | -0.31(-1.76%) |
May 12, 2004 | 17.96 | 17.96 | 17.49 | 17.69 | 7,088 | -0.60(-3.26%) |
May 11, 2004 | 17.89 | 18.29 | 17.89 | 18.29 | 6,876 | +0.97(+5.62%) |
May 10, 2004 | 17.87 | 17.87 | 17.23 | 17.32 | 13,753 | -1.35(-7.24%) |
May 07, 2004 | 19.05 | 19.05 | 18.62 | 18.67 | 10,050 | -0.50(-2.61%) |
May 06, 2004 | 19.09 | 19.24 | 18.82 | 19.17 | 28,987 | +0.95(+5.24%) |
May 05, 2004 | 18.24 | 18.25 | 18.09 | 18.21 | 4,654 | +0.04(+0.21%) |
May 04, 2004 | 17.97 | 18.48 | 17.97 | 18.18 | 12,589 | +0.21(+1.16%) |
May 03, 2004 | 18.35 | 18.35 | 17.72 | 17.97 | 7,722 | -0.51(-2.76%) |
Apr 30, 2004 | 18.48 | 18.48 | 18.48 | 18.48 | 634 | -0.17(-0.91%) |
Apr 29, 2004 | 19.47 | 19.47 | 18.62 | 18.65 | 10,896 | -0.98(-5.01%) |
Apr 28, 2004 | 20.11 | 20.11 | 19.38 | 19.63 | 27,083 | -0.47(-2.35%) |
Apr 27, 2004 | 19.78 | 20.31 | 19.61 | 20.11 | 18,408 | +0.42(+2.11%) |
Apr 26, 2004 | 19.14 | 19.69 | 18.95 | 19.69 | 25,178 | +0.82(+4.36%) |
Apr 23, 2004 | 19.38 | 19.38 | 18.81 | 18.87 | 9,309 | -0.78(-3.99%) |
Apr 22, 2004 | 19.38 | 19.65 | 19.20 | 19.65 | 5,924 | +0.37(+1.91%) |
Apr 21, 2004 | 19.14 | 19.28 | 18.92 | 19.28 | 6,559 | +0.47(+2.51%) |
Apr 20, 2004 | 18.93 | 18.98 | 18.81 | 18.81 | 7,405 | -0.11(-0.60%) |
Apr 19, 2004 | 19.40 | 19.40 | 18.87 | 18.92 | 6,559 | -0.50(-2.58%) |
Apr 16, 2004 | 19.24 | 19.42 | 19.23 | 19.42 | 12,483 | +0.42(+2.19%) |
Apr 15, 2004 | 19.03 | 19.07 | 18.95 | 19.01 | 3,914 | -0.02(-0.10%) |
Apr 14, 2004 | 19.33 | 19.34 | 19.03 | 19.03 | 4,866 | -0.33(-1.71%) |
Apr 13, 2004 | 19.26 | 19.61 | 19.26 | 19.36 | 6,241 | +0.00(+0.00%) |
Apr 12, 2004 | 19.79 | 19.79 | 19.25 | 19.36 | 5,183 | -0.35(-1.77%) |
Apr 08, 2004 | 19.47 | 19.85 | 19.42 | 19.71 | 18,196 | +0.29(+1.51%) |
Apr 07, 2004 | 19.32 | 19.47 | 19.20 | 19.42 | 9,415 | +0.23(+1.18%) |
Apr 06, 2004 | 18.86 | 19.66 | 18.86 | 19.19 | 28,458 | +1.43(+8.04%) |
Apr 05, 2004 | 17.44 | 18.21 | 17.44 | 17.76 | 10,050 | +0.27(+1.57%) |
Apr 02, 2004 | 16.92 | 17.59 | 16.92 | 17.49 | 12,377 | +0.64(+3.82%) |
Apr 01, 2004 | 17.08 | 17.08 | 16.84 | 16.84 | 6,453 | -0.24(-1.38%) |
Mar 31, 2004 | 17.11 | 17.11 | 17.07 | 17.08 | 4,972 | -0.05(-0.28%) |
Mar 30, 2004 | 17.01 | 17.15 | 16.97 | 17.13 | 4,972 | +0.03(+0.17%) |
Mar 29, 2004 | 17.13 | 17.14 | 16.91 | 17.10 | 14,387 | -0.10(-0.60%) |
Mar 26, 2004 | 17.47 | 17.47 | 17.18 | 17.20 | 7,828 | -0.54(-3.04%) |
Mar 25, 2004 | 17.58 | 17.74 | 17.50 | 17.74 | 6,770 | +0.22(+1.24%) |
Mar 24, 2004 | 17.83 | 17.87 | 17.52 | 17.52 | 7,299 | +0.17(+0.98%) |
Mar 23, 2004 | 17.16 | 17.57 | 17.16 | 17.35 | 13,012 | +0.50(+2.97%) |
Mar 22, 2004 | 17.49 | 17.49 | 16.58 | 16.85 | 14,387 | -1.24(-6.84%) |
Mar 19, 2004 | 18.15 | 18.17 | 18.05 | 18.09 | 1,269 | -0.15(-0.83%) |
Mar 18, 2004 | 18.29 | 18.43 | 18.01 | 18.24 | 4,866 | -0.11(-0.62%) |
Mar 17, 2004 | 18.26 | 18.36 | 18.13 | 18.36 | 1,904 | +0.14(+0.78%) |
Mar 16, 2004 | 18.43 | 18.55 | 17.96 | 18.21 | 13,012 | -0.13(-0.72%) |
Mar 15, 2004 | 18.72 | 18.72 | 18.07 | 18.35 | 14,387 | -0.58(-3.05%) |
Mar 12, 2004 | 18.90 | 19.11 | 18.63 | 18.92 | 27,612 | +0.40(+2.14%) |
Mar 11, 2004 | 18.90 | 18.91 | 18.43 | 18.53 | 11,002 | -0.87(-4.48%) |
Mar 10, 2004 | 20.04 | 20.04 | 19.38 | 19.40 | 7,511 | -0.64(-3.21%) |
Mar 09, 2004 | 19.94 | 20.28 | 19.80 | 20.04 | 9,521 | +0.00(+0.00%) |
Mar 08, 2004 | 20.64 | 20.64 | 19.86 | 20.04 | 9,204 | -0.61(-2.97%) |
Mar 05, 2004 | 20.42 | 20.69 | 20.42 | 20.65 | 7,405 | +0.20(+0.97%) |
Mar 04, 2004 | 20.32 | 20.45 | 20.23 | 20.45 | 3,702 | +0.23(+1.12%) |
Mar 03, 2004 | 20.13 | 20.23 | 20.10 | 20.23 | 3,173 | -0.14(-0.70%) |
Mar 02, 2004 | 20.46 | 20.53 | 20.30 | 20.37 | 14,387 | -0.89(-4.18%) |