Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.00 | 19.02 | 18.70 | 19.02 | 101,500 | +0.10(+0.53%) |
May 27, 2004 | 18.91 | 19.00 | 18.47 | 18.92 | 138,500 | +0.00(+0.00%) |
May 26, 2004 | 18.43 | 19.03 | 18.33 | 18.92 | 441,900 | +0.28(+1.50%) |
May 25, 2004 | 18.14 | 18.70 | 18.13 | 18.64 | 218,900 | +0.21(+1.14%) |
May 24, 2004 | 18.63 | 18.63 | 18.13 | 18.43 | 205,100 | -0.11(-0.59%) |
May 21, 2004 | 18.54 | 18.57 | 18.14 | 18.54 | 57,500 | +0.22(+1.20%) |
May 20, 2004 | 18.26 | 18.61 | 18.14 | 18.32 | 101,200 | +0.00(+0.00%) |
May 19, 2004 | 18.59 | 19.09 | 18.32 | 18.32 | 97,000 | -0.03(-0.16%) |
May 18, 2004 | 18.22 | 18.65 | 18.22 | 18.35 | 147,200 | +0.12(+0.66%) |
May 17, 2004 | 18.55 | 18.68 | 18.23 | 18.23 | 118,400 | -0.41(-2.20%) |
May 14, 2004 | 18.77 | 19.03 | 18.58 | 18.64 | 184,000 | -0.35(-1.84%) |
May 13, 2004 | 19.16 | 19.35 | 18.85 | 18.99 | 132,900 | -0.08(-0.42%) |
May 12, 2004 | 18.62 | 19.20 | 18.37 | 19.07 | 101,400 | +0.31(+1.65%) |
May 11, 2004 | 18.80 | 19.04 | 18.46 | 18.76 | 146,200 | +0.25(+1.35%) |
May 10, 2004 | 18.47 | 18.74 | 18.31 | 18.51 | 123,700 | -0.01(-0.05%) |
May 07, 2004 | 18.77 | 19.18 | 18.50 | 18.52 | 115,200 | -0.45(-2.37%) |
May 06, 2004 | 18.92 | 19.25 | 18.79 | 18.97 | 78,500 | -0.05(-0.26%) |
May 05, 2004 | 19.34 | 19.34 | 18.96 | 19.02 | 48,900 | -0.28(-1.45%) |
May 04, 2004 | 19.05 | 19.40 | 18.90 | 19.30 | 51,600 | +0.27(+1.42%) |
May 03, 2004 | 18.97 | 19.29 | 18.86 | 19.03 | 55,300 | +0.06(+0.32%) |
Apr 30, 2004 | 19.12 | 19.19 | 18.92 | 18.97 | 156,400 | +0.03(+0.16%) |
Apr 29, 2004 | 18.99 | 19.24 | 18.79 | 18.94 | 166,300 | +0.16(+0.85%) |
Apr 28, 2004 | 18.96 | 19.24 | 18.78 | 18.78 | 117,300 | -0.54(-2.80%) |
Apr 27, 2004 | 18.89 | 19.54 | 18.75 | 19.32 | 255,400 | +0.12(+0.63%) |
Apr 26, 2004 | 19.18 | 19.71 | 18.89 | 19.20 | 74,700 | -0.22(-1.13%) |
Apr 23, 2004 | 19.59 | 19.66 | 19.13 | 19.42 | 175,100 | -0.28(-1.42%) |
Apr 22, 2004 | 19.22 | 19.75 | 19.10 | 19.70 | 65,700 | +0.60(+3.14%) |
Apr 21, 2004 | 18.77 | 19.36 | 18.77 | 19.10 | 66,900 | +0.30(+1.60%) |
Apr 20, 2004 | 19.49 | 19.70 | 18.77 | 18.80 | 107,100 | -0.72(-3.69%) |
Apr 19, 2004 | 19.96 | 19.96 | 19.29 | 19.52 | 66,400 | -0.21(-1.06%) |
Apr 16, 2004 | 19.26 | 20.01 | 18.93 | 19.73 | 156,600 | +0.78(+4.12%) |
Apr 15, 2004 | 19.38 | 19.38 | 18.95 | 18.95 | 83,800 | -0.31(-1.61%) |
Apr 14, 2004 | 19.05 | 19.43 | 19.00 | 19.26 | 195,100 | +0.26(+1.37%) |
Apr 13, 2004 | 20.26 | 20.26 | 19.00 | 19.00 | 157,600 | -1.35(-6.63%) |
Apr 12, 2004 | 20.14 | 20.37 | 19.85 | 20.35 | 53,700 | +0.37(+1.85%) |
Apr 08, 2004 | 20.48 | 20.49 | 19.94 | 19.98 | 56,100 | -0.41(-2.01%) |
Apr 07, 2004 | 19.82 | 20.39 | 19.79 | 20.39 | 86,100 | +0.34(+1.70%) |
Apr 06, 2004 | 19.95 | 20.42 | 19.95 | 20.05 | 58,900 | -0.22(-1.09%) |
Apr 05, 2004 | 20.26 | 20.43 | 19.87 | 20.27 | 118,800 | +0.07(+0.35%) |
Apr 02, 2004 | 19.81 | 20.27 | 19.80 | 20.20 | 70,800 | +0.11(+0.55%) |
Apr 01, 2004 | 20.00 | 20.17 | 19.94 | 20.09 | 59,200 | -0.10(-0.50%) |
Mar 31, 2004 | 20.00 | 20.20 | 19.61 | 20.19 | 77,000 | +0.09(+0.45%) |
Mar 30, 2004 | 19.92 | 20.13 | 19.71 | 20.10 | 162,700 | +0.17(+0.85%) |
Mar 29, 2004 | 19.37 | 19.94 | 19.30 | 19.93 | 126,400 | +0.62(+3.21%) |
Mar 26, 2004 | 19.50 | 19.54 | 19.23 | 19.31 | 160,800 | -0.20(-1.03%) |
Mar 25, 2004 | 19.50 | 19.63 | 19.50 | 19.51 | 162,000 | +0.01(+0.05%) |
Mar 24, 2004 | 19.75 | 19.79 | 19.50 | 19.50 | 145,200 | +0.00(+0.00%) |
Mar 23, 2004 | 19.82 | 19.82 | 19.50 | 19.50 | 90,900 | -0.15(-0.76%) |
Mar 22, 2004 | 19.65 | 19.90 | 19.51 | 19.65 | 131,800 | -0.05(-0.25%) |
Mar 19, 2004 | 20.05 | 20.15 | 19.60 | 19.70 | 150,700 | -0.08(-0.40%) |
Mar 18, 2004 | 19.76 | 19.90 | 19.65 | 19.78 | 101,500 | -0.03(-0.15%) |
Mar 17, 2004 | 19.98 | 20.00 | 19.71 | 19.81 | 118,800 | +0.14(+0.71%) |
Mar 16, 2004 | 20.05 | 20.20 | 19.67 | 19.67 | 228,900 | -0.12(-0.61%) |
Mar 15, 2004 | 20.56 | 20.80 | 19.78 | 19.79 | 567,000 | -1.63(-7.61%) |
Mar 12, 2004 | 20.93 | 21.42 | 20.80 | 21.42 | 82,900 | +0.62(+2.98%) |
Mar 11, 2004 | 20.81 | 21.12 | 20.60 | 20.80 | 95,000 | +0.00(+0.00%) |
Mar 10, 2004 | 20.70 | 21.10 | 20.70 | 20.80 | 99,800 | -0.09(-0.43%) |
Mar 09, 2004 | 20.75 | 20.94 | 20.60 | 20.89 | 75,800 | +0.13(+0.63%) |
Mar 08, 2004 | 21.04 | 21.04 | 20.76 | 20.76 | 101,900 | -0.26(-1.24%) |
Mar 05, 2004 | 20.35 | 21.04 | 20.35 | 21.02 | 43,100 | +0.24(+1.15%) |
Mar 04, 2004 | 20.27 | 20.80 | 20.27 | 20.78 | 60,200 | +0.48(+2.36%) |
Mar 03, 2004 | 20.12 | 20.46 | 20.12 | 20.30 | 77,700 | +0.13(+0.64%) |
Mar 02, 2004 | 20.40 | 20.60 | 20.13 | 20.17 | 40,300 | -0.39(-1.90%) |