Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.80 | 18.06 | 17.50 | 17.76 | 172,000 | -0.03(-0.17%) |
May 27, 2004 | 17.79 | 18.10 | 17.60 | 17.79 | 54,400 | +0.10(+0.57%) |
May 26, 2004 | 17.10 | 17.88 | 17.10 | 17.69 | 64,800 | +0.46(+2.67%) |
May 25, 2004 | 17.35 | 17.46 | 17.00 | 17.23 | 34,000 | +0.11(+0.64%) |
May 24, 2004 | 17.20 | 17.75 | 16.93 | 17.12 | 144,800 | +0.27(+1.60%) |
May 21, 2004 | 17.03 | 17.48 | 16.35 | 16.85 | 110,900 | -0.24(-1.40%) |
May 20, 2004 | 17.92 | 18.00 | 17.03 | 17.09 | 355,400 | -1.41(-7.62%) |
May 19, 2004 | 20.25 | 20.25 | 18.47 | 18.50 | 61,600 | -1.55(-7.73%) |
May 18, 2004 | 19.41 | 20.05 | 19.39 | 20.05 | 13,800 | +0.54(+2.77%) |
May 17, 2004 | 20.05 | 20.20 | 19.39 | 19.51 | 24,800 | -0.55(-2.74%) |
May 14, 2004 | 19.59 | 20.35 | 19.59 | 20.06 | 40,300 | -0.36(-1.76%) |
May 13, 2004 | 21.00 | 21.32 | 20.25 | 20.42 | 20,200 | -0.89(-4.18%) |
May 12, 2004 | 20.65 | 21.31 | 19.65 | 21.31 | 57,500 | +0.89(+4.36%) |
May 11, 2004 | 20.68 | 21.09 | 20.29 | 20.42 | 57,500 | +0.06(+0.29%) |
May 10, 2004 | 21.35 | 21.35 | 20.24 | 20.36 | 58,000 | -1.04(-4.86%) |
May 07, 2004 | 21.20 | 21.50 | 21.15 | 21.40 | 38,900 | +0.24(+1.13%) |
May 06, 2004 | 21.39 | 21.47 | 21.05 | 21.16 | 87,000 | -0.14(-0.66%) |
May 05, 2004 | 21.13 | 21.50 | 20.80 | 21.30 | 72,500 | +0.38(+1.82%) |
May 04, 2004 | 20.80 | 21.25 | 20.40 | 20.92 | 41,600 | -0.43(-2.01%) |
May 03, 2004 | 21.30 | 21.49 | 20.74 | 21.35 | 240,300 | +0.14(+0.66%) |
Apr 30, 2004 | 21.32 | 21.33 | 20.80 | 21.21 | 50,500 | -0.18(-0.84%) |
Apr 29, 2004 | 20.80 | 21.39 | 20.54 | 21.39 | 90,400 | +0.14(+0.66%) |
Apr 28, 2004 | 21.31 | 21.31 | 20.81 | 21.25 | 56,700 | +0.05(+0.24%) |
Apr 27, 2004 | 20.80 | 21.50 | 20.45 | 21.20 | 85,700 | +0.20(+0.95%) |
Apr 26, 2004 | 21.30 | 21.30 | 20.50 | 21.00 | 38,800 | -0.50(-2.33%) |
Apr 23, 2004 | 21.00 | 21.50 | 20.99 | 21.50 | 66,000 | +0.28(+1.32%) |
Apr 22, 2004 | 21.25 | 21.25 | 20.83 | 21.22 | 68,700 | +0.22(+1.05%) |
Apr 21, 2004 | 20.36 | 21.50 | 20.33 | 21.00 | 289,000 | +0.80(+3.96%) |
Apr 20, 2004 | 20.61 | 20.65 | 19.95 | 20.20 | 95,700 | +0.02(+0.10%) |
Apr 19, 2004 | 20.75 | 21.00 | 20.00 | 20.18 | 137,600 | +0.43(+2.18%) |
Apr 16, 2004 | 19.12 | 20.31 | 18.50 | 19.75 | 178,100 | +0.85(+4.50%) |
Apr 15, 2004 | 18.71 | 19.50 | 18.70 | 18.90 | 42,300 | +0.55(+3.00%) |
Apr 14, 2004 | 18.29 | 18.52 | 18.04 | 18.35 | 79,200 | +0.04(+0.22%) |
Apr 13, 2004 | 19.61 | 19.61 | 18.31 | 18.31 | 99,200 | -1.29(-6.58%) |
Apr 12, 2004 | 20.00 | 20.00 | 19.50 | 19.60 | 66,100 | -0.16(-0.81%) |
Apr 08, 2004 | 21.45 | 21.50 | 19.70 | 19.76 | 562,300 | -1.44(-6.79%) |
Apr 07, 2004 | 21.00 | 21.46 | 20.97 | 21.20 | 327,900 | +0.22(+1.05%) |
Apr 06, 2004 | 20.90 | 21.09 | 20.60 | 20.98 | 141,700 | +0.08(+0.38%) |
Apr 05, 2004 | 23.37 | 23.37 | 20.01 | 20.90 | 265,600 | -2.31(-9.95%) |
Apr 02, 2004 | 22.13 | 23.66 | 22.11 | 23.21 | 32,200 | +0.73(+3.25%) |
Apr 01, 2004 | 22.30 | 22.90 | 21.91 | 22.48 | 85,500 | +0.35(+1.58%) |
Mar 31, 2004 | 21.40 | 22.49 | 20.93 | 22.13 | 122,400 | +0.36(+1.65%) |
Mar 30, 2004 | 20.65 | 21.95 | 20.62 | 21.77 | 52,200 | +1.05(+5.07%) |
Mar 29, 2004 | 19.09 | 20.77 | 19.09 | 20.72 | 91,200 | +1.74(+9.17%) |
Mar 26, 2004 | 19.28 | 19.30 | 18.79 | 18.98 | 45,000 | -0.32(-1.66%) |
Mar 25, 2004 | 19.33 | 19.35 | 19.12 | 19.30 | 50,000 | +0.05(+0.26%) |
Mar 24, 2004 | 19.18 | 19.30 | 19.00 | 19.25 | 20,500 | +0.05(+0.26%) |
Mar 23, 2004 | 19.25 | 20.18 | 19.15 | 19.20 | 63,600 | -0.22(-1.13%) |
Mar 22, 2004 | 19.15 | 19.94 | 18.54 | 19.42 | 63,600 | -0.58(-2.90%) |
Mar 19, 2004 | 18.50 | 20.00 | 18.49 | 20.00 | 138,300 | +1.52(+8.23%) |
Mar 18, 2004 | 18.54 | 18.75 | 17.39 | 18.48 | 110,200 | +0.59(+3.30%) |
Mar 17, 2004 | 17.08 | 18.00 | 17.01 | 17.89 | 39,900 | +0.58(+3.35%) |
Mar 16, 2004 | 17.79 | 17.92 | 16.20 | 17.31 | 117,900 | -0.32(-1.82%) |
Mar 15, 2004 | 18.89 | 18.99 | 17.33 | 17.63 | 46,900 | -1.14(-6.07%) |
Mar 12, 2004 | 18.20 | 19.03 | 18.15 | 18.77 | 91,100 | +0.62(+3.42%) |
Mar 11, 2004 | 18.69 | 18.69 | 18.03 | 18.15 | 60,800 | -0.12(-0.66%) |
Mar 10, 2004 | 18.71 | 19.09 | 18.27 | 18.27 | 30,300 | -0.78(-4.09%) |
Mar 09, 2004 | 19.20 | 19.25 | 18.70 | 19.05 | 28,100 | +0.07(+0.37%) |
Mar 08, 2004 | 19.22 | 19.22 | 18.91 | 18.98 | 33,200 | +0.04(+0.21%) |
Mar 05, 2004 | 18.88 | 19.02 | 18.79 | 18.94 | 139,800 | -0.05(-0.26%) |
Mar 04, 2004 | 19.15 | 19.15 | 18.84 | 18.99 | 119,400 | -0.21(-1.09%) |
Mar 03, 2004 | 19.21 | 19.50 | 18.99 | 19.20 | 52,100 | -0.13(-0.67%) |
Mar 02, 2004 | 19.74 | 19.81 | 19.01 | 19.33 | 87,400 | +0.13(+0.67%) |