Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.36 | 18.61 | 18.25 | 18.42 | 85,200 | +0.09(+0.49%) |
May 27, 2004 | 18.44 | 18.79 | 18.28 | 18.33 | 155,700 | -0.36(-1.93%) |
May 26, 2004 | 18.05 | 18.69 | 18.00 | 18.69 | 123,500 | +0.39(+2.13%) |
May 25, 2004 | 17.87 | 18.41 | 17.73 | 18.30 | 139,000 | +0.33(+1.84%) |
May 24, 2004 | 17.55 | 18.09 | 17.55 | 17.97 | 128,400 | +0.55(+3.16%) |
May 21, 2004 | 18.00 | 18.20 | 17.20 | 17.42 | 130,600 | +0.11(+0.64%) |
May 20, 2004 | 17.25 | 17.62 | 17.00 | 17.31 | 265,000 | +0.18(+1.05%) |
May 19, 2004 | 17.60 | 17.84 | 17.00 | 17.13 | 223,100 | -0.37(-2.11%) |
May 18, 2004 | 17.40 | 17.50 | 17.18 | 17.50 | 83,200 | +0.25(+1.45%) |
May 17, 2004 | 17.92 | 17.92 | 17.19 | 17.25 | 157,300 | -0.67(-3.74%) |
May 14, 2004 | 17.84 | 18.10 | 17.53 | 17.92 | 183,500 | +0.10(+0.56%) |
May 13, 2004 | 18.25 | 18.45 | 17.68 | 17.82 | 158,000 | -0.54(-2.94%) |
May 12, 2004 | 18.00 | 18.59 | 17.21 | 18.36 | 121,900 | +0.11(+0.60%) |
May 11, 2004 | 17.87 | 18.50 | 17.87 | 18.25 | 119,300 | +0.63(+3.58%) |
May 10, 2004 | 17.90 | 18.04 | 17.32 | 17.62 | 107,100 | -0.34(-1.89%) |
May 07, 2004 | 18.15 | 18.59 | 17.90 | 17.96 | 118,300 | -0.36(-1.97%) |
May 06, 2004 | 18.40 | 18.64 | 17.99 | 18.32 | 107,900 | -0.17(-0.92%) |
May 05, 2004 | 18.30 | 18.84 | 18.23 | 18.49 | 100,800 | +0.09(+0.49%) |
May 04, 2004 | 18.45 | 18.90 | 18.21 | 18.40 | 165,900 | -0.23(-1.23%) |
May 03, 2004 | 18.90 | 19.06 | 18.43 | 18.63 | 282,100 | -0.35(-1.84%) |
Apr 30, 2004 | 18.90 | 19.95 | 18.79 | 18.98 | 193,700 | +0.39(+2.10%) |
Apr 29, 2004 | 19.42 | 19.65 | 18.59 | 18.59 | 127,200 | -0.73(-3.78%) |
Apr 28, 2004 | 20.05 | 20.05 | 19.16 | 19.32 | 135,500 | -0.98(-4.83%) |
Apr 27, 2004 | 20.10 | 20.34 | 19.91 | 20.30 | 86,500 | +0.10(+0.50%) |
Apr 26, 2004 | 20.05 | 20.49 | 20.05 | 20.20 | 84,700 | +0.05(+0.25%) |
Apr 23, 2004 | 20.15 | 20.25 | 19.73 | 20.15 | 103,300 | -0.07(-0.35%) |
Apr 22, 2004 | 19.67 | 20.23 | 19.55 | 20.22 | 101,800 | +0.35(+1.76%) |
Apr 21, 2004 | 19.47 | 20.10 | 19.23 | 19.87 | 137,800 | +0.60(+3.11%) |
Apr 20, 2004 | 19.60 | 20.17 | 19.27 | 19.27 | 155,300 | -0.44(-2.23%) |
Apr 19, 2004 | 19.50 | 19.89 | 19.24 | 19.71 | 146,200 | +0.30(+1.55%) |
Apr 16, 2004 | 19.80 | 19.80 | 19.15 | 19.41 | 200,800 | +0.42(+2.21%) |
Apr 15, 2004 | 19.30 | 19.40 | 18.80 | 18.99 | 99,900 | -0.16(-0.84%) |
Apr 14, 2004 | 19.40 | 19.75 | 18.91 | 19.15 | 113,800 | -0.22(-1.14%) |
Apr 13, 2004 | 19.73 | 19.92 | 19.27 | 19.37 | 117,200 | -0.49(-2.47%) |
Apr 12, 2004 | 19.15 | 19.88 | 19.15 | 19.86 | 170,300 | +1.01(+5.36%) |
Apr 08, 2004 | 19.65 | 19.70 | 18.85 | 18.85 | 106,700 | -0.45(-2.33%) |
Apr 07, 2004 | 19.45 | 19.54 | 19.10 | 19.30 | 86,600 | -0.01(-0.05%) |
Apr 06, 2004 | 19.50 | 19.63 | 19.12 | 19.31 | 100,600 | -0.33(-1.68%) |
Apr 05, 2004 | 19.00 | 19.64 | 18.85 | 19.64 | 160,400 | +0.64(+3.37%) |
Apr 02, 2004 | 19.00 | 19.29 | 18.83 | 19.00 | 133,500 | +0.01(+0.05%) |
Apr 01, 2004 | 18.95 | 19.08 | 18.60 | 18.99 | 125,000 | +0.29(+1.55%) |
Mar 31, 2004 | 18.85 | 19.00 | 18.68 | 18.70 | 138,600 | -0.23(-1.22%) |
Mar 30, 2004 | 18.22 | 18.93 | 18.22 | 18.93 | 207,000 | +0.70(+3.84%) |
Mar 29, 2004 | 18.60 | 18.97 | 18.00 | 18.23 | 281,600 | -0.33(-1.78%) |
Mar 26, 2004 | 18.21 | 18.74 | 18.21 | 18.56 | 74,600 | +0.28(+1.53%) |
Mar 25, 2004 | 18.35 | 18.69 | 18.06 | 18.28 | 181,800 | +0.01(+0.05%) |
Mar 24, 2004 | 18.33 | 18.52 | 18.05 | 18.27 | 149,400 | +0.01(+0.05%) |
Mar 23, 2004 | 18.31 | 18.60 | 18.06 | 18.26 | 145,100 | -0.14(-0.76%) |
Mar 22, 2004 | 18.75 | 18.80 | 18.11 | 18.40 | 149,200 | -0.40(-2.13%) |
Mar 19, 2004 | 19.25 | 19.25 | 18.60 | 18.80 | 106,400 | -0.16(-0.84%) |
Mar 18, 2004 | 19.20 | 19.20 | 18.12 | 18.96 | 161,600 | -0.34(-1.76%) |
Mar 17, 2004 | 18.95 | 19.51 | 18.95 | 19.30 | 172,600 | +0.31(+1.63%) |
Mar 16, 2004 | 19.13 | 19.30 | 18.65 | 18.99 | 105,100 | -0.14(-0.73%) |
Mar 15, 2004 | 19.65 | 19.85 | 19.03 | 19.13 | 118,300 | -0.75(-3.77%) |
Mar 12, 2004 | 19.36 | 19.93 | 19.08 | 19.88 | 130,300 | +0.38(+1.95%) |
Mar 11, 2004 | 20.03 | 20.12 | 19.50 | 19.50 | 115,400 | -0.57(-2.84%) |
Mar 10, 2004 | 20.25 | 20.33 | 20.05 | 20.07 | 151,000 | -0.18(-0.89%) |
Mar 09, 2004 | 20.20 | 20.37 | 20.15 | 20.25 | 132,300 | -0.01(-0.05%) |
Mar 08, 2004 | 20.30 | 20.44 | 20.25 | 20.26 | 94,700 | -0.11(-0.54%) |
Mar 05, 2004 | 20.30 | 20.50 | 20.29 | 20.37 | 71,100 | -0.08(-0.39%) |
Mar 04, 2004 | 20.28 | 20.45 | 20.25 | 20.45 | 130,400 | +0.05(+0.25%) |
Mar 03, 2004 | 20.30 | 20.57 | 20.13 | 20.40 | 99,900 | +0.00(+0.00%) |
Mar 02, 2004 | 20.30 | 20.71 | 20.30 | 20.40 | 161,000 | +0.14(+0.69%) |