Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.84 | 19.86 | 19.63 | 19.65 | 39,584 | -0.22(-1.10%) |
May 27, 2004 | 19.69 | 19.88 | 19.57 | 19.87 | 30,165 | +0.13(+0.68%) |
May 26, 2004 | 20.02 | 20.04 | 19.69 | 19.73 | 43,621 | -0.25(-1.23%) |
May 25, 2004 | 19.40 | 19.98 | 19.40 | 19.98 | 48,219 | +0.70(+3.61%) |
May 24, 2004 | 19.05 | 19.41 | 19.04 | 19.28 | 45,415 | +0.23(+1.22%) |
May 21, 2004 | 18.82 | 19.05 | 18.76 | 19.05 | 44,294 | +0.29(+1.55%) |
May 20, 2004 | 18.73 | 18.86 | 18.61 | 18.76 | 37,454 | +0.08(+0.41%) |
May 19, 2004 | 18.88 | 18.91 | 18.64 | 18.69 | 37,117 | -0.18(-0.97%) |
May 18, 2004 | 18.59 | 18.87 | 18.57 | 18.87 | 53,041 | +0.28(+1.51%) |
May 17, 2004 | 18.90 | 18.90 | 18.55 | 18.59 | 73,225 | -0.31(-1.65%) |
May 14, 2004 | 18.93 | 19.06 | 18.67 | 18.90 | 58,648 | +0.04(+0.21%) |
May 13, 2004 | 18.67 | 18.95 | 18.65 | 18.86 | 53,713 | +0.22(+1.20%) |
May 12, 2004 | 18.41 | 18.66 | 17.56 | 18.64 | 67,731 | +0.18(+0.97%) |
May 11, 2004 | 17.86 | 18.46 | 17.86 | 18.46 | 51,022 | +0.68(+3.84%) |
May 10, 2004 | 18.68 | 18.68 | 17.65 | 17.78 | 79,057 | -0.99(-5.30%) |
May 07, 2004 | 19.02 | 19.23 | 18.73 | 18.77 | 33,417 | -0.31(-1.61%) |
May 06, 2004 | 19.75 | 19.75 | 19.05 | 19.08 | 36,893 | -0.70(-3.52%) |
May 05, 2004 | 19.48 | 19.84 | 19.32 | 19.77 | 38,911 | +0.34(+1.77%) |
May 04, 2004 | 19.44 | 19.44 | 19.11 | 19.43 | 48,892 | +0.01(+0.07%) |
May 03, 2004 | 18.87 | 19.80 | 18.87 | 19.42 | 52,368 | +0.55(+2.91%) |
Apr 30, 2004 | 19.43 | 19.43 | 18.86 | 18.87 | 70,198 | -0.45(-2.35%) |
Apr 29, 2004 | 20.22 | 20.22 | 19.32 | 19.32 | 54,947 | -0.83(-4.12%) |
Apr 28, 2004 | 19.77 | 20.25 | 19.48 | 20.15 | 103,166 | +0.45(+2.26%) |
Apr 27, 2004 | 19.17 | 19.71 | 19.17 | 19.71 | 87,131 | +0.59(+3.10%) |
Apr 26, 2004 | 19.37 | 19.48 | 19.11 | 19.11 | 34,762 | -0.19(-0.99%) |
Apr 23, 2004 | 19.11 | 19.31 | 19.03 | 19.31 | 21,081 | +0.27(+1.41%) |
Apr 22, 2004 | 18.81 | 19.17 | 18.77 | 19.04 | 28,595 | +0.28(+1.47%) |
Apr 21, 2004 | 18.81 | 18.92 | 18.73 | 18.76 | 65,264 | +0.03(+0.14%) |
Apr 20, 2004 | 18.66 | 18.82 | 18.66 | 18.74 | 217,435 | -0.04(-0.19%) |
Apr 19, 2004 | 18.73 | 18.86 | 18.73 | 18.77 | 25,118 | +0.04(+0.21%) |
Apr 16, 2004 | 18.68 | 18.74 | 18.46 | 18.73 | 68,179 | +0.25(+1.35%) |
Apr 15, 2004 | 18.21 | 18.73 | 18.21 | 18.48 | 54,611 | +0.36(+1.97%) |
Apr 14, 2004 | 18.28 | 18.28 | 17.92 | 18.12 | 57,863 | -0.24(-1.29%) |
Apr 13, 2004 | 18.73 | 18.95 | 18.20 | 18.36 | 41,939 | -0.26(-1.41%) |
Apr 12, 2004 | 18.23 | 18.67 | 18.23 | 18.62 | 37,902 | +0.42(+2.33%) |
Apr 08, 2004 | 17.92 | 18.24 | 17.82 | 18.20 | 50,013 | +0.32(+1.80%) |
Apr 07, 2004 | 17.80 | 18.04 | 17.77 | 17.88 | 123,575 | +0.08(+0.45%) |
Apr 06, 2004 | 18.21 | 18.35 | 17.80 | 17.80 | 49,116 | -0.53(-2.87%) |
Apr 05, 2004 | 17.97 | 18.37 | 17.95 | 18.33 | 71,880 | +0.46(+2.57%) |
Apr 02, 2004 | 16.99 | 17.93 | 16.90 | 17.87 | 114,156 | +0.93(+5.47%) |
Apr 01, 2004 | 16.41 | 16.94 | 16.39 | 16.94 | 64,815 | +0.56(+3.43%) |
Mar 31, 2004 | 15.92 | 16.51 | 15.91 | 16.38 | 74,571 | +0.49(+3.12%) |
Mar 30, 2004 | 15.53 | 15.88 | 15.53 | 15.88 | 22,427 | +0.32(+2.06%) |
Mar 29, 2004 | 15.34 | 15.61 | 15.34 | 15.56 | 27,249 | +0.33(+2.17%) |
Mar 26, 2004 | 15.32 | 15.32 | 14.89 | 15.23 | 47,546 | -0.08(-0.55%) |
Mar 25, 2004 | 15.12 | 15.45 | 15.12 | 15.32 | 28,034 | +0.23(+1.51%) |
Mar 24, 2004 | 15.09 | 15.12 | 15.03 | 15.09 | 22,876 | -0.01(-0.06%) |
Mar 23, 2004 | 15.04 | 15.16 | 15.04 | 15.10 | 24,894 | +0.06(+0.39%) |
Mar 22, 2004 | 15.23 | 15.23 | 14.98 | 15.04 | 27,137 | -0.22(-1.43%) |
Mar 19, 2004 | 15.31 | 15.34 | 15.16 | 15.26 | 21,530 | +0.01(+0.06%) |
Mar 18, 2004 | 15.35 | 15.37 | 15.11 | 15.25 | 26,240 | -0.13(-0.87%) |
Mar 17, 2004 | 14.96 | 15.40 | 14.95 | 15.38 | 28,482 | +0.45(+2.99%) |
Mar 16, 2004 | 14.98 | 15.15 | 14.87 | 14.94 | 36,332 | +0.06(+0.39%) |
Mar 15, 2004 | 15.07 | 15.27 | 14.88 | 14.88 | 39,472 | -0.18(-1.21%) |
Mar 12, 2004 | 14.49 | 15.06 | 14.41 | 15.06 | 49,004 | +0.49(+3.40%) |
Mar 11, 2004 | 14.74 | 14.85 | 14.52 | 14.57 | 59,657 | -0.28(-1.89%) |
Mar 10, 2004 | 15.20 | 15.35 | 14.85 | 14.85 | 74,235 | -0.31(-2.06%) |
Mar 09, 2004 | 15.72 | 15.72 | 15.11 | 15.16 | 44,070 | -0.50(-3.22%) |
Mar 08, 2004 | 15.52 | 15.72 | 15.52 | 15.66 | 30,389 | +0.18(+1.18%) |
Mar 05, 2004 | 15.34 | 15.60 | 15.34 | 15.48 | 32,632 | +0.17(+1.11%) |
Mar 04, 2004 | 15.41 | 15.42 | 15.29 | 15.31 | 26,128 | -0.06(-0.41%) |
Mar 03, 2004 | 15.46 | 15.46 | 15.20 | 15.37 | 75,917 | -0.09(-0.61%) |
Mar 02, 2004 | 15.56 | 15.63 | 15.46 | 15.47 | 40,593 | -0.12(-0.77%) |