Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.87 | 19.52 | 18.87 | 19.52 | 2,649 | +0.64(+3.40%) |
May 27, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 1,721 | +0.71(+3.91%) |
May 26, 2004 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | +0.00(+0.00%) |
May 25, 2004 | 18.16 | 18.16 | 18.16 | 18.16 | 529 | -0.90(-4.71%) |
May 24, 2004 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.00(+0.00%) |
May 21, 2004 | 19.06 | 19.06 | 19.06 | 19.06 | 662 | -0.14(-0.71%) |
May 20, 2004 | 18.50 | 19.25 | 18.50 | 19.20 | 1,324 | +1.08(+5.96%) |
May 19, 2004 | 18.12 | 18.50 | 18.12 | 18.12 | 2,251 | -0.75(-4.00%) |
May 18, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 794 | +0.87(+4.82%) |
May 17, 2004 | 18.01 | 18.01 | 18.01 | 18.01 | 132 | -0.89(-4.71%) |
May 14, 2004 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) |
May 13, 2004 | 18.87 | 18.90 | 18.87 | 18.90 | 794 | -1.46(-7.16%) |
May 12, 2004 | 18.23 | 20.35 | 18.23 | 20.35 | 794 | +0.35(+1.74%) |
May 11, 2004 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) |
May 10, 2004 | 17.85 | 20.01 | 17.85 | 20.01 | 264 | -0.57(-2.75%) |
May 07, 2004 | 20.09 | 20.68 | 20.01 | 20.57 | 3,178 | +0.45(+2.25%) |
May 06, 2004 | 20.12 | 20.12 | 20.12 | 20.12 | 132 | -0.64(-3.09%) |
May 05, 2004 | 20.76 | 20.76 | 20.76 | 20.76 | 264 | +0.00(+0.00%) |
May 04, 2004 | 20.75 | 20.76 | 20.75 | 20.76 | 1,192 | +0.00(+0.00%) |
May 03, 2004 | 20.76 | 20.76 | 20.76 | 20.76 | 662 | +0.00(+0.00%) |
Apr 30, 2004 | 20.74 | 20.76 | 20.74 | 20.76 | 927 | +0.48(+2.38%) |
Apr 29, 2004 | 20.38 | 20.76 | 20.01 | 20.28 | 1,986 | +0.08(+0.41%) |
Apr 28, 2004 | 20.20 | 20.20 | 20.20 | 20.20 | 264 | -0.42(-2.01%) |
Apr 27, 2004 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 20.32 | 20.61 | 19.78 | 20.61 | 1,324 | +0.79(+4.00%) |
Apr 23, 2004 | 19.33 | 20.38 | 19.33 | 19.82 | 1,986 | +0.49(+2.54%) |
Apr 22, 2004 | 19.25 | 19.33 | 19.25 | 19.33 | 794 | -0.01(-0.04%) |
Apr 21, 2004 | 18.87 | 19.33 | 18.87 | 19.33 | 1,324 | +0.42(+2.24%) |
Apr 20, 2004 | 18.33 | 18.92 | 18.28 | 18.91 | 1,192 | -1.09(-5.47%) |
Apr 19, 2004 | 20.55 | 21.70 | 17.88 | 20.01 | 12,186 | -0.37(-1.82%) |
Apr 16, 2004 | 20.76 | 21.22 | 19.31 | 20.38 | 6,093 | -0.17(-0.84%) |
Apr 15, 2004 | 20.01 | 22.01 | 19.91 | 20.55 | 24,107 | +0.99(+5.06%) |
Apr 14, 2004 | 19.10 | 19.64 | 19.10 | 19.56 | 9,801 | +0.31(+1.61%) |
Apr 13, 2004 | 19.25 | 19.25 | 18.87 | 19.25 | 3,576 | +0.94(+5.15%) |
Apr 12, 2004 | 18.38 | 18.38 | 18.31 | 18.31 | 927 | -0.10(-0.53%) |
Apr 08, 2004 | 18.41 | 18.41 | 18.41 | 18.41 | 397 | +0.29(+1.58%) |
Apr 07, 2004 | 17.56 | 18.14 | 17.56 | 18.12 | 1,192 | -0.08(-0.41%) |
Apr 06, 2004 | 18.46 | 18.50 | 18.19 | 18.19 | 4,636 | -0.45(-2.39%) |
Apr 05, 2004 | 18.42 | 18.69 | 18.25 | 18.64 | 6,622 | +0.88(+4.97%) |
Apr 02, 2004 | 18.50 | 18.50 | 17.76 | 17.76 | 8,212 | -0.26(-1.43%) |
Apr 01, 2004 | 18.12 | 18.12 | 18.01 | 18.01 | 927 | -0.10(-0.54%) |
Mar 31, 2004 | 18.12 | 18.12 | 17.98 | 18.11 | 2,781 | +0.23(+1.27%) |
Mar 30, 2004 | 18.50 | 18.50 | 17.88 | 17.88 | 1,059 | -0.61(-3.31%) |
Mar 29, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 2,119 | +0.19(+1.03%) |
Mar 26, 2004 | 18.12 | 18.50 | 18.12 | 18.31 | 3,841 | +0.19(+1.04%) |
Mar 25, 2004 | 17.74 | 18.12 | 17.74 | 18.12 | 529 | +0.73(+4.21%) |
Mar 24, 2004 | 16.19 | 17.39 | 15.99 | 17.39 | 1,854 | +0.01(+0.04%) |
Mar 23, 2004 | 17.38 | 17.38 | 17.38 | 17.38 | 132 | +0.39(+2.31%) |
Mar 22, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 397 | -0.20(-1.14%) |
Mar 19, 2004 | 16.99 | 17.18 | 16.99 | 17.18 | 2,914 | +0.57(+3.45%) |
Mar 18, 2004 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 16.38 | 16.81 | 16.38 | 16.61 | 7,152 | +0.00(+0.00%) |
Mar 16, 2004 | 16.84 | 16.84 | 16.38 | 16.61 | 3,046 | -0.38(-2.22%) |
Mar 15, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 662 | -0.03(-0.18%) |
Mar 12, 2004 | 17.02 | 17.02 | 17.02 | 17.02 | 132 | -0.05(-0.27%) |
Mar 11, 2004 | 17.06 | 17.06 | 17.06 | 17.06 | 662 | +0.30(+1.80%) |
Mar 10, 2004 | 16.87 | 16.87 | 16.76 | 16.76 | 927 | -0.04(-0.26%) |
Mar 09, 2004 | 16.76 | 16.81 | 16.76 | 16.81 | 397 | -0.76(-4.34%) |
Mar 08, 2004 | 18.69 | 19.06 | 16.41 | 17.57 | 9,404 | -1.31(-6.92%) |
Mar 05, 2004 | 19.14 | 19.14 | 18.87 | 18.87 | 2,914 | +0.00(+0.00%) |
Mar 04, 2004 | 19.06 | 19.17 | 18.87 | 18.87 | 6,357 | +0.00(+0.00%) |
Mar 03, 2004 | 18.50 | 18.87 | 18.50 | 18.87 | 1,059 | +0.38(+2.04%) |
Mar 02, 2004 | 18.95 | 19.21 | 18.50 | 18.50 | 7,815 | -0.45(-2.39%) |