Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.35 | 17.39 | 17.07 | 17.11 | 93,900 | -0.28(-1.61%) |
May 27, 2004 | 17.12 | 17.80 | 17.05 | 17.39 | 196,800 | +0.21(+1.25%) |
May 26, 2004 | 17.50 | 17.50 | 16.97 | 17.18 | 198,600 | -0.30(-1.74%) |
May 25, 2004 | 17.11 | 17.62 | 17.02 | 17.48 | 106,600 | +0.39(+2.31%) |
May 24, 2004 | 17.15 | 17.38 | 16.98 | 17.09 | 95,800 | +0.07(+0.38%) |
May 21, 2004 | 16.75 | 17.09 | 16.57 | 17.02 | 83,900 | +0.21(+1.25%) |
May 20, 2004 | 16.77 | 17.14 | 16.23 | 16.82 | 110,300 | +0.09(+0.51%) |
May 19, 2004 | 17.18 | 17.55 | 16.68 | 16.73 | 177,000 | -0.35(-2.05%) |
May 18, 2004 | 16.62 | 17.12 | 16.60 | 17.08 | 122,800 | +0.58(+3.52%) |
May 17, 2004 | 16.93 | 16.93 | 16.30 | 16.50 | 101,200 | -0.55(-3.23%) |
May 14, 2004 | 16.93 | 17.29 | 16.84 | 17.05 | 160,300 | +0.22(+1.31%) |
May 13, 2004 | 16.86 | 17.00 | 16.64 | 16.83 | 96,600 | -0.02(-0.12%) |
May 12, 2004 | 16.73 | 16.86 | 16.37 | 16.85 | 190,700 | +0.05(+0.30%) |
May 11, 2004 | 16.52 | 16.87 | 16.50 | 16.80 | 169,700 | +0.28(+1.69%) |
May 10, 2004 | 16.70 | 17.00 | 16.09 | 16.52 | 223,100 | -0.48(-2.82%) |
May 07, 2004 | 16.93 | 17.08 | 16.90 | 17.00 | 234,400 | -0.06(-0.35%) |
May 06, 2004 | 17.00 | 17.12 | 16.71 | 17.06 | 175,300 | +0.00(+0.00%) |
May 05, 2004 | 17.03 | 17.21 | 16.90 | 17.06 | 116,600 | +0.07(+0.41%) |
May 04, 2004 | 17.10 | 17.15 | 16.90 | 16.99 | 152,800 | -0.04(-0.21%) |
May 03, 2004 | 17.05 | 17.15 | 16.96 | 17.02 | 265,100 | -0.07(-0.38%) |
Apr 30, 2004 | 17.07 | 17.20 | 16.90 | 17.09 | 238,000 | -0.00(-0.03%) |
Apr 29, 2004 | 17.29 | 17.34 | 16.90 | 17.09 | 320,200 | -0.19(-1.10%) |
Apr 28, 2004 | 17.57 | 17.82 | 17.20 | 17.29 | 185,500 | -0.29(-1.65%) |
Apr 27, 2004 | 17.85 | 18.05 | 17.57 | 17.57 | 204,100 | -0.35(-1.95%) |
Apr 26, 2004 | 18.43 | 18.46 | 17.84 | 17.93 | 119,400 | -0.55(-3.00%) |
Apr 23, 2004 | 18.54 | 18.57 | 18.27 | 18.48 | 67,300 | -0.04(-0.24%) |
Apr 22, 2004 | 18.50 | 18.60 | 18.32 | 18.52 | 126,900 | +0.04(+0.24%) |
Apr 21, 2004 | 18.43 | 18.57 | 18.27 | 18.48 | 159,200 | +0.09(+0.49%) |
Apr 20, 2004 | 18.64 | 19.00 | 18.39 | 18.39 | 194,500 | -0.20(-1.10%) |
Apr 19, 2004 | 19.16 | 19.16 | 18.54 | 18.59 | 115,000 | -0.53(-2.77%) |
Apr 16, 2004 | 18.62 | 19.20 | 18.62 | 19.12 | 214,100 | +0.60(+3.24%) |
Apr 15, 2004 | 18.70 | 18.95 | 18.52 | 18.52 | 174,300 | -0.23(-1.20%) |
Apr 14, 2004 | 19.00 | 19.12 | 18.59 | 18.75 | 276,400 | -0.23(-1.21%) |
Apr 13, 2004 | 19.48 | 19.49 | 18.73 | 18.98 | 141,200 | -0.48(-2.47%) |
Apr 12, 2004 | 19.61 | 19.65 | 19.45 | 19.46 | 106,200 | -0.11(-0.59%) |
Apr 08, 2004 | 19.95 | 20.00 | 19.45 | 19.57 | 372,000 | -0.20(-0.99%) |
Apr 07, 2004 | 19.98 | 20.00 | 19.62 | 19.77 | 93,200 | -0.21(-1.05%) |
Apr 06, 2004 | 20.00 | 20.05 | 19.94 | 19.98 | 60,400 | -0.11(-0.52%) |
Apr 05, 2004 | 20.00 | 20.30 | 19.99 | 20.09 | 120,100 | +0.09(+0.45%) |
Apr 02, 2004 | 20.00 | 20.27 | 19.93 | 20.00 | 92,200 | +0.03(+0.15%) |
Apr 01, 2004 | 19.66 | 20.00 | 19.66 | 19.96 | 114,300 | +0.35(+1.78%) |
Mar 31, 2004 | 19.88 | 19.90 | 19.52 | 19.61 | 112,300 | -0.30(-1.48%) |
Mar 30, 2004 | 19.38 | 19.98 | 19.38 | 19.91 | 156,900 | +0.54(+2.76%) |
Mar 29, 2004 | 19.36 | 19.72 | 19.20 | 19.38 | 147,200 | +0.07(+0.34%) |
Mar 26, 2004 | 19.22 | 19.42 | 19.20 | 19.31 | 100,300 | +0.09(+0.47%) |
Mar 25, 2004 | 18.86 | 19.31 | 18.80 | 19.22 | 193,600 | +0.49(+2.62%) |
Mar 24, 2004 | 18.88 | 19.16 | 18.70 | 18.73 | 146,200 | -0.25(-1.29%) |
Mar 23, 2004 | 19.10 | 19.25 | 18.88 | 18.98 | 158,400 | -0.02(-0.13%) |
Mar 22, 2004 | 19.85 | 19.85 | 18.57 | 19.00 | 256,000 | -0.85(-4.28%) |
Mar 19, 2004 | 20.05 | 20.30 | 19.83 | 19.85 | 131,800 | -0.12(-0.60%) |
Mar 18, 2004 | 20.30 | 20.32 | 19.45 | 19.97 | 280,000 | -0.28(-1.36%) |
Mar 17, 2004 | 20.75 | 21.18 | 20.20 | 20.25 | 332,400 | +0.63(+3.21%) |
Mar 16, 2004 | 19.52 | 19.66 | 19.25 | 19.61 | 119,900 | +0.17(+0.87%) |
Mar 15, 2004 | 19.89 | 19.89 | 19.34 | 19.45 | 85,200 | -0.43(-2.19%) |
Mar 12, 2004 | 19.16 | 19.98 | 19.09 | 19.88 | 330,200 | +0.77(+4.06%) |
Mar 11, 2004 | 19.59 | 19.59 | 19.07 | 19.11 | 156,300 | -0.48(-2.45%) |
Mar 10, 2004 | 20.10 | 20.34 | 19.57 | 19.59 | 81,900 | -0.46(-2.32%) |
Mar 09, 2004 | 20.60 | 20.65 | 20.04 | 20.05 | 158,700 | -0.52(-2.55%) |
Mar 08, 2004 | 20.77 | 20.98 | 20.50 | 20.57 | 138,900 | -0.19(-0.89%) |
Mar 05, 2004 | 20.40 | 20.90 | 20.40 | 20.76 | 158,300 | +0.25(+1.22%) |
Mar 04, 2004 | 20.32 | 20.55 | 20.19 | 20.51 | 91,800 | +0.19(+0.94%) |
Mar 03, 2004 | 20.35 | 20.35 | 20.25 | 20.32 | 93,100 | -0.05(-0.27%) |
Mar 02, 2004 | 20.32 | 20.59 | 20.25 | 20.38 | 136,800 | +0.18(+0.87%) |