Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.68 | 15.24 | 14.61 | 15.24 | 346,100 | +0.55(+3.77%) |
May 27, 2004 | 14.27 | 14.79 | 14.27 | 14.69 | 682,500 | +0.49(+3.48%) |
May 26, 2004 | 14.55 | 14.63 | 14.07 | 14.19 | 1,942,300 | -0.84(-5.59%) |
May 25, 2004 | 15.12 | 15.50 | 14.93 | 15.03 | 252,400 | +0.18(+1.21%) |
May 24, 2004 | 14.44 | 14.89 | 14.44 | 14.85 | 220,900 | +0.42(+2.91%) |
May 21, 2004 | 14.67 | 14.76 | 14.36 | 14.43 | 92,200 | -0.20(-1.37%) |
May 20, 2004 | 14.47 | 14.90 | 14.47 | 14.63 | 128,900 | +0.23(+1.62%) |
May 19, 2004 | 14.66 | 14.86 | 14.27 | 14.40 | 158,600 | -0.19(-1.32%) |
May 18, 2004 | 14.89 | 14.89 | 14.54 | 14.59 | 159,500 | -0.29(-1.93%) |
May 17, 2004 | 15.32 | 15.32 | 14.50 | 14.88 | 120,700 | -0.44(-2.87%) |
May 14, 2004 | 15.65 | 15.65 | 14.97 | 15.32 | 137,200 | -0.33(-2.09%) |
May 13, 2004 | 15.57 | 15.86 | 15.47 | 15.65 | 45,900 | +0.01(+0.09%) |
May 12, 2004 | 15.50 | 15.63 | 15.19 | 15.63 | 104,200 | +0.10(+0.64%) |
May 11, 2004 | 15.23 | 15.72 | 15.23 | 15.53 | 95,000 | +0.33(+2.19%) |
May 10, 2004 | 15.60 | 15.61 | 15.20 | 15.20 | 99,100 | -0.47(-3.02%) |
May 07, 2004 | 15.80 | 15.85 | 15.46 | 15.67 | 209,700 | -0.25(-1.55%) |
May 06, 2004 | 15.57 | 15.92 | 15.33 | 15.92 | 92,300 | +0.35(+2.23%) |
May 05, 2004 | 16.00 | 16.00 | 15.57 | 15.57 | 99,200 | -0.43(-2.67%) |
May 04, 2004 | 15.50 | 16.81 | 15.50 | 16.00 | 160,900 | +0.67(+4.35%) |
May 03, 2004 | 15.27 | 15.43 | 14.93 | 15.33 | 175,700 | -0.03(-0.22%) |
Apr 30, 2004 | 15.70 | 15.73 | 15.11 | 15.37 | 122,000 | -0.33(-2.12%) |
Apr 29, 2004 | 15.95 | 15.98 | 15.65 | 15.70 | 132,500 | -0.19(-1.18%) |
Apr 28, 2004 | 16.53 | 16.53 | 15.79 | 15.89 | 98,900 | -0.71(-4.30%) |
Apr 27, 2004 | 16.43 | 16.85 | 16.37 | 16.60 | 67,500 | +0.23(+1.43%) |
Apr 26, 2004 | 16.60 | 16.65 | 16.30 | 16.37 | 107,000 | -0.30(-1.80%) |
Apr 23, 2004 | 16.65 | 16.67 | 16.51 | 16.67 | 38,900 | +0.02(+0.12%) |
Apr 22, 2004 | 16.47 | 16.67 | 16.45 | 16.65 | 65,100 | +0.21(+1.26%) |
Apr 21, 2004 | 16.23 | 16.53 | 16.14 | 16.44 | 163,000 | +0.22(+1.36%) |
Apr 20, 2004 | 16.60 | 16.62 | 16.21 | 16.22 | 82,200 | -0.35(-2.13%) |
Apr 19, 2004 | 16.43 | 16.59 | 16.34 | 16.57 | 176,100 | +0.14(+0.85%) |
Apr 16, 2004 | 16.27 | 16.49 | 15.80 | 16.43 | 119,100 | +0.27(+1.65%) |
Apr 15, 2004 | 16.19 | 16.37 | 16.10 | 16.17 | 66,500 | -0.02(-0.12%) |
Apr 14, 2004 | 16.10 | 16.53 | 15.97 | 16.19 | 69,200 | +0.06(+0.37%) |
Apr 13, 2004 | 16.24 | 16.47 | 16.10 | 16.13 | 41,300 | -0.01(-0.08%) |
Apr 12, 2004 | 16.90 | 16.98 | 16.14 | 16.14 | 189,300 | -0.69(-4.12%) |
Apr 08, 2004 | 17.13 | 17.15 | 16.79 | 16.83 | 14,200 | -0.20(-1.17%) |
Apr 07, 2004 | 17.23 | 17.28 | 16.98 | 17.03 | 51,300 | -0.23(-1.35%) |
Apr 06, 2004 | 17.20 | 17.33 | 17.00 | 17.27 | 46,700 | +0.10(+0.58%) |
Apr 05, 2004 | 17.40 | 17.40 | 16.93 | 17.17 | 46,600 | -0.10(-0.58%) |
Apr 02, 2004 | 17.05 | 17.33 | 16.99 | 17.27 | 50,000 | +0.38(+2.25%) |
Apr 01, 2004 | 16.50 | 17.03 | 16.50 | 16.89 | 99,400 | +0.42(+2.55%) |
Mar 31, 2004 | 16.64 | 16.67 | 16.33 | 16.47 | 74,900 | -0.17(-1.04%) |
Mar 30, 2004 | 16.63 | 16.71 | 16.41 | 16.64 | 59,900 | +0.01(+0.08%) |
Mar 29, 2004 | 16.53 | 16.81 | 16.33 | 16.63 | 73,600 | +0.23(+1.42%) |
Mar 26, 2004 | 16.07 | 16.69 | 16.04 | 16.39 | 86,900 | +0.39(+2.46%) |
Mar 25, 2004 | 15.80 | 16.31 | 15.80 | 16.00 | 93,900 | +0.29(+1.87%) |
Mar 24, 2004 | 15.80 | 15.91 | 15.67 | 15.71 | 92,700 | -0.05(-0.30%) |
Mar 23, 2004 | 15.73 | 15.93 | 15.70 | 15.75 | 65,900 | +0.09(+0.55%) |
Mar 22, 2004 | 15.81 | 15.83 | 15.55 | 15.67 | 196,700 | -0.15(-0.93%) |
Mar 19, 2004 | 15.60 | 15.97 | 15.43 | 15.81 | 117,000 | +0.31(+2.02%) |
Mar 18, 2004 | 15.57 | 15.62 | 15.33 | 15.50 | 66,700 | +0.03(+0.22%) |
Mar 17, 2004 | 15.46 | 15.70 | 15.43 | 15.47 | 80,300 | +0.04(+0.26%) |
Mar 16, 2004 | 15.83 | 15.94 | 14.81 | 15.43 | 192,600 | -0.42(-2.64%) |
Mar 15, 2004 | 16.36 | 16.36 | 15.84 | 15.84 | 65,500 | -0.58(-3.52%) |
Mar 12, 2004 | 16.02 | 16.42 | 15.94 | 16.42 | 48,100 | +0.48(+3.01%) |
Mar 11, 2004 | 15.84 | 16.34 | 15.76 | 15.94 | 58,500 | +0.14(+0.90%) |
Mar 10, 2004 | 16.28 | 16.28 | 15.75 | 15.80 | 87,700 | -0.48(-2.95%) |
Mar 09, 2004 | 16.26 | 16.44 | 16.26 | 16.28 | 51,400 | +0.02(+0.11%) |
Mar 08, 2004 | 16.37 | 16.40 | 16.26 | 16.26 | 305,500 | -0.06(-0.38%) |
Mar 05, 2004 | 16.18 | 16.38 | 16.13 | 16.32 | 49,600 | +0.21(+1.30%) |
Mar 04, 2004 | 16.44 | 16.44 | 16.12 | 16.12 | 61,300 | -0.31(-1.89%) |
Mar 03, 2004 | 16.44 | 16.48 | 16.36 | 16.43 | 71,200 | +0.03(+0.16%) |
Mar 02, 2004 | 16.13 | 16.56 | 16.13 | 16.40 | 99,600 | +0.27(+1.65%) |