Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.21 | 17.69 | 17.18 | 17.55 | 60,600 | +0.22(+1.27%) |
May 27, 2004 | 17.67 | 17.68 | 17.27 | 17.33 | 85,900 | -0.58(-3.24%) |
May 26, 2004 | 17.74 | 17.96 | 17.11 | 17.91 | 72,400 | +0.11(+0.62%) |
May 25, 2004 | 17.11 | 17.89 | 17.02 | 17.80 | 75,400 | +0.42(+2.42%) |
May 24, 2004 | 17.82 | 17.82 | 17.06 | 17.38 | 51,300 | -0.23(-1.31%) |
May 21, 2004 | 18.09 | 18.09 | 17.47 | 17.61 | 67,500 | -0.47(-2.60%) |
May 20, 2004 | 18.41 | 18.41 | 18.00 | 18.08 | 53,100 | -0.63(-3.37%) |
May 19, 2004 | 18.49 | 18.94 | 18.06 | 18.71 | 67,000 | +0.37(+2.02%) |
May 18, 2004 | 18.04 | 18.41 | 17.63 | 18.34 | 66,700 | +0.32(+1.78%) |
May 17, 2004 | 17.84 | 18.10 | 17.27 | 18.02 | 105,700 | +0.04(+0.22%) |
May 14, 2004 | 18.82 | 18.82 | 17.85 | 17.98 | 66,700 | -0.75(-4.00%) |
May 13, 2004 | 18.70 | 19.00 | 18.50 | 18.73 | 32,000 | -0.10(-0.53%) |
May 12, 2004 | 19.14 | 19.14 | 18.14 | 18.83 | 67,700 | +0.03(+0.16%) |
May 11, 2004 | 18.66 | 19.00 | 18.61 | 18.80 | 51,300 | +0.06(+0.32%) |
May 10, 2004 | 18.92 | 19.08 | 18.24 | 18.74 | 66,900 | -0.24(-1.26%) |
May 07, 2004 | 19.82 | 19.82 | 18.91 | 18.98 | 74,200 | -0.50(-2.57%) |
May 06, 2004 | 19.50 | 19.83 | 19.02 | 19.48 | 95,200 | -0.02(-0.10%) |
May 05, 2004 | 19.31 | 19.73 | 19.15 | 19.50 | 74,000 | -0.30(-1.52%) |
May 04, 2004 | 19.60 | 19.98 | 19.15 | 19.80 | 136,900 | +0.41(+2.11%) |
May 03, 2004 | 19.30 | 19.55 | 19.00 | 19.39 | 133,000 | -0.42(-2.12%) |
Apr 30, 2004 | 19.60 | 19.81 | 19.00 | 19.81 | 134,900 | +0.06(+0.30%) |
Apr 29, 2004 | 19.85 | 19.96 | 19.50 | 19.75 | 104,700 | +0.02(+0.10%) |
Apr 28, 2004 | 19.69 | 19.79 | 19.40 | 19.73 | 80,200 | -0.09(-0.45%) |
Apr 27, 2004 | 19.99 | 20.15 | 19.60 | 19.82 | 204,800 | +0.03(+0.15%) |
Apr 26, 2004 | 19.88 | 20.20 | 19.77 | 19.79 | 46,300 | -0.15(-0.75%) |
Apr 23, 2004 | 19.99 | 20.00 | 19.84 | 19.94 | 38,300 | -0.04(-0.20%) |
Apr 22, 2004 | 19.90 | 20.09 | 19.55 | 19.98 | 61,900 | +0.07(+0.35%) |
Apr 21, 2004 | 19.06 | 20.13 | 19.06 | 19.91 | 88,400 | +0.73(+3.81%) |
Apr 20, 2004 | 19.60 | 20.19 | 19.04 | 19.18 | 62,700 | -0.60(-3.03%) |
Apr 19, 2004 | 20.22 | 20.22 | 19.66 | 19.78 | 44,900 | +0.10(+0.51%) |
Apr 16, 2004 | 19.52 | 19.84 | 19.33 | 19.68 | 37,600 | +0.13(+0.66%) |
Apr 15, 2004 | 19.62 | 20.25 | 19.30 | 19.55 | 54,300 | +0.01(+0.05%) |
Apr 14, 2004 | 19.51 | 20.09 | 19.41 | 19.54 | 50,500 | -0.34(-1.71%) |
Apr 13, 2004 | 20.43 | 20.79 | 19.52 | 19.88 | 77,400 | -0.55(-2.69%) |
Apr 12, 2004 | 19.70 | 20.60 | 19.70 | 20.43 | 53,800 | +0.69(+3.50%) |
Apr 08, 2004 | 19.90 | 20.04 | 19.66 | 19.74 | 118,500 | -0.07(-0.35%) |
Apr 07, 2004 | 19.25 | 20.00 | 19.16 | 19.81 | 97,300 | +0.51(+2.64%) |
Apr 06, 2004 | 19.65 | 19.65 | 19.12 | 19.30 | 50,700 | -0.35(-1.78%) |
Apr 05, 2004 | 19.10 | 19.71 | 19.10 | 19.65 | 77,100 | +0.65(+3.42%) |
Apr 02, 2004 | 18.90 | 19.10 | 18.54 | 19.00 | 39,700 | +0.29(+1.55%) |
Apr 01, 2004 | 18.91 | 18.98 | 18.58 | 18.71 | 55,100 | -0.33(-1.73%) |
Mar 31, 2004 | 18.05 | 19.04 | 17.81 | 19.04 | 140,600 | +0.94(+5.19%) |
Mar 30, 2004 | 17.75 | 18.20 | 17.75 | 18.10 | 70,300 | +0.26(+1.46%) |
Mar 29, 2004 | 18.35 | 18.35 | 17.71 | 17.84 | 55,200 | +0.05(+0.28%) |
Mar 26, 2004 | 18.08 | 18.24 | 17.60 | 17.79 | 52,000 | -0.36(-1.98%) |
Mar 25, 2004 | 17.78 | 18.22 | 17.77 | 18.15 | 42,800 | +0.04(+0.22%) |
Mar 24, 2004 | 18.01 | 18.37 | 17.86 | 18.11 | 93,400 | +0.04(+0.22%) |
Mar 23, 2004 | 18.00 | 18.14 | 17.74 | 18.07 | 80,500 | +0.01(+0.06%) |
Mar 22, 2004 | 18.28 | 18.50 | 17.87 | 18.06 | 138,000 | -0.43(-2.33%) |
Mar 19, 2004 | 18.93 | 18.93 | 18.18 | 18.49 | 65,600 | +0.00(+0.00%) |
Mar 18, 2004 | 18.90 | 19.03 | 18.30 | 18.49 | 94,400 | -0.42(-2.22%) |
Mar 17, 2004 | 19.32 | 19.32 | 18.71 | 18.91 | 69,900 | -0.48(-2.48%) |
Mar 16, 2004 | 20.23 | 20.23 | 18.31 | 19.39 | 126,900 | -0.44(-2.22%) |
Mar 15, 2004 | 20.66 | 20.68 | 19.83 | 19.83 | 59,700 | -0.81(-3.92%) |
Mar 12, 2004 | 20.38 | 20.93 | 19.98 | 20.64 | 89,100 | +0.05(+0.24%) |
Mar 11, 2004 | 20.58 | 21.05 | 20.38 | 20.59 | 86,300 | -0.14(-0.68%) |
Mar 10, 2004 | 21.10 | 21.50 | 20.52 | 20.73 | 66,900 | -0.57(-2.68%) |
Mar 09, 2004 | 22.10 | 22.13 | 20.97 | 21.30 | 201,500 | -0.80(-3.62%) |
Mar 08, 2004 | 22.22 | 22.27 | 21.49 | 22.10 | 142,300 | -0.21(-0.94%) |
Mar 05, 2004 | 22.15 | 22.50 | 22.08 | 22.31 | 25,000 | +0.11(+0.50%) |
Mar 04, 2004 | 21.93 | 22.23 | 21.33 | 22.20 | 167,700 | +0.49(+2.26%) |
Mar 03, 2004 | 21.49 | 22.05 | 21.26 | 21.71 | 43,300 | +0.17(+0.79%) |
Mar 02, 2004 | 21.80 | 22.13 | 21.52 | 21.54 | 36,400 | -0.41(-1.87%) |