Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.11 | 25.27 | 24.54 | 24.71 | 120,604 | -0.54(-2.16%) |
May 27, 2004 | 24.72 | 25.26 | 24.29 | 25.26 | 135,467 | +0.85(+3.49%) |
May 26, 2004 | 23.89 | 24.55 | 23.89 | 24.41 | 134,294 | +0.05(+0.22%) |
May 25, 2004 | 24.41 | 24.58 | 23.68 | 24.35 | 189,054 | +0.09(+0.38%) |
May 24, 2004 | 23.01 | 24.39 | 22.50 | 24.26 | 373,807 | +1.98(+8.88%) |
May 21, 2004 | 21.17 | 22.30 | 21.17 | 22.28 | 105,088 | +0.73(+3.38%) |
May 20, 2004 | 22.65 | 22.66 | 21.09 | 21.55 | 212,523 | -0.94(-4.16%) |
May 19, 2004 | 22.26 | 23.20 | 22.10 | 22.49 | 281,105 | +0.64(+2.95%) |
May 18, 2004 | 21.97 | 22.38 | 21.05 | 21.84 | 278,758 | +1.27(+6.19%) |
May 17, 2004 | 21.74 | 22.82 | 20.30 | 20.57 | 380,065 | -1.04(-4.82%) |
May 14, 2004 | 20.34 | 22.52 | 19.61 | 21.61 | 362,855 | +1.35(+6.66%) |
May 13, 2004 | 20.81 | 20.81 | 20.19 | 20.26 | 279,931 | -0.06(-0.30%) |
May 12, 2004 | 21.09 | 21.09 | 19.56 | 20.32 | 159,979 | -0.20(-0.97%) |
May 11, 2004 | 19.25 | 21.03 | 19.19 | 20.52 | 208,090 | +1.68(+8.91%) |
May 10, 2004 | 20.03 | 20.32 | 18.61 | 18.84 | 210,176 | -0.76(-3.87%) |
May 07, 2004 | 19.24 | 20.86 | 18.41 | 19.60 | 332,606 | +0.68(+3.61%) |
May 06, 2004 | 19.29 | 19.29 | 18.41 | 18.92 | 169,106 | -0.52(-2.68%) |
May 05, 2004 | 19.31 | 19.77 | 18.56 | 19.44 | 276,932 | +0.54(+2.88%) |
May 04, 2004 | 16.04 | 19.56 | 16.04 | 18.90 | 418,007 | +2.33(+14.07%) |
May 03, 2004 | 15.72 | 16.80 | 15.14 | 16.57 | 166,368 | +0.84(+5.37%) |
Apr 30, 2004 | 15.51 | 16.41 | 15.07 | 15.72 | 107,435 | -0.07(-0.44%) |
Apr 29, 2004 | 15.04 | 16.57 | 14.76 | 15.79 | 127,123 | -0.12(-0.77%) |
Apr 28, 2004 | 16.26 | 16.26 | 14.67 | 15.91 | 444,083 | -0.74(-4.42%) |
Apr 27, 2004 | 16.33 | 18.09 | 16.33 | 16.65 | 128,557 | -0.90(-5.11%) |
Apr 26, 2004 | 18.34 | 18.35 | 16.24 | 17.55 | 260,765 | -0.48(-2.68%) |
Apr 23, 2004 | 19.93 | 20.38 | 17.89 | 18.03 | 169,627 | -1.71(-8.66%) |
Apr 22, 2004 | 19.31 | 20.52 | 19.31 | 19.74 | 104,566 | -0.89(-4.31%) |
Apr 21, 2004 | 19.95 | 20.74 | 19.94 | 20.63 | 145,767 | +0.67(+3.38%) |
Apr 20, 2004 | 20.88 | 20.88 | 19.76 | 19.96 | 55,151 | -0.57(-2.77%) |
Apr 19, 2004 | 19.67 | 20.71 | 19.67 | 20.52 | 76,925 | +0.40(+1.98%) |
Apr 16, 2004 | 19.13 | 20.32 | 19.13 | 20.13 | 82,010 | +0.40(+2.02%) |
Apr 15, 2004 | 19.51 | 20.09 | 19.17 | 19.73 | 50,327 | +0.29(+1.50%) |
Apr 14, 2004 | 19.83 | 20.43 | 19.17 | 19.44 | 108,999 | -0.93(-4.55%) |
Apr 13, 2004 | 21.66 | 21.66 | 19.94 | 20.36 | 102,480 | -0.99(-4.64%) |
Apr 12, 2004 | 21.28 | 21.48 | 21.08 | 21.35 | 91,137 | +0.64(+3.11%) |
Apr 08, 2004 | 21.48 | 21.48 | 19.89 | 20.71 | 141,856 | +0.25(+1.24%) |
Apr 07, 2004 | 20.15 | 20.46 | 19.10 | 20.46 | 117,474 | +0.15(+0.76%) |
Apr 06, 2004 | 19.69 | 20.44 | 19.37 | 20.30 | 132,077 | +0.36(+1.81%) |
Apr 05, 2004 | 19.51 | 19.94 | 18.51 | 19.94 | 147,071 | -0.27(-1.32%) |
Apr 01, 2004 | 20.14 | 20.22 | 19.59 | 20.21 | 133,577 | +0.29(+1.46%) |
Mar 31, 2004 | 18.97 | 19.94 | 18.95 | 19.92 | 176,798 | +0.69(+3.59%) |
Mar 30, 2004 | 19.74 | 19.74 | 19.05 | 19.23 | 107,174 | -0.26(-1.34%) |
Mar 29, 2004 | 18.46 | 19.68 | 18.41 | 19.49 | 477,983 | +1.12(+6.10%) |
Mar 26, 2004 | 18.23 | 18.73 | 18.23 | 18.37 | 119,691 | -0.04(-0.22%) |
Mar 25, 2004 | 17.53 | 18.65 | 17.46 | 18.41 | 422,831 | +1.06(+6.10%) |
Mar 24, 2004 | 16.99 | 17.61 | 16.87 | 17.35 | 361,225 | +0.48(+2.85%) |
Mar 23, 2004 | 16.46 | 17.14 | 16.46 | 16.87 | 315,069 | +0.76(+4.73%) |
Mar 22, 2004 | 15.71 | 16.20 | 15.38 | 16.11 | 53,978 | +0.25(+1.55%) |
Mar 19, 2004 | 16.23 | 16.34 | 15.34 | 15.86 | 48,697 | -0.25(-1.55%) |
Mar 18, 2004 | 15.85 | 16.22 | 15.42 | 16.11 | 46,546 | +0.72(+4.68%) |
Mar 17, 2004 | 15.01 | 15.54 | 14.44 | 15.39 | 95,635 | +0.82(+5.65%) |
Mar 16, 2004 | 14.98 | 14.98 | 14.33 | 14.57 | 53,978 | -0.04(-0.25%) |
Mar 15, 2004 | 15.31 | 15.33 | 14.60 | 14.60 | 112,259 | -0.28(-1.86%) |
Mar 12, 2004 | 15.08 | 15.58 | 14.84 | 14.88 | 105,218 | -0.27(-1.79%) |
Mar 11, 2004 | 15.68 | 16.31 | 14.65 | 15.15 | 233,319 | -0.75(-4.73%) |
Mar 10, 2004 | 16.20 | 16.34 | 15.78 | 15.90 | 148,636 | -0.33(-2.05%) |
Mar 09, 2004 | 16.66 | 16.87 | 15.40 | 16.23 | 458,621 | +0.21(+1.34%) |
Mar 08, 2004 | 16.70 | 17.56 | 15.98 | 16.02 | 464,879 | -0.32(-1.94%) |
Mar 05, 2004 | 16.26 | 16.62 | 15.73 | 16.34 | 724,797 | +1.00(+6.50%) |
Mar 04, 2004 | 15.31 | 15.34 | 14.78 | 15.34 | 198,507 | +0.48(+3.24%) |
Mar 03, 2004 | 14.60 | 15.29 | 14.60 | 14.86 | 75,100 | -0.18(-1.22%) |
Mar 02, 2004 | 15.39 | 15.44 | 14.83 | 15.04 | 239,773 | -0.12(-0.78%) |