Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.83 | 18.90 | 18.17 | 18.25 | 21,900 | -0.67(-3.54%) |
May 27, 2004 | 19.05 | 19.05 | 18.66 | 18.92 | 18,400 | -0.08(-0.42%) |
May 26, 2004 | 18.95 | 19.07 | 18.81 | 19.00 | 34,100 | +0.01(+0.05%) |
May 25, 2004 | 18.23 | 19.11 | 18.20 | 18.99 | 52,200 | +0.76(+4.17%) |
May 24, 2004 | 17.23 | 18.71 | 17.23 | 18.23 | 52,300 | +0.93(+5.38%) |
May 21, 2004 | 16.72 | 17.33 | 16.52 | 17.30 | 18,600 | +0.57(+3.41%) |
May 20, 2004 | 16.50 | 16.80 | 16.21 | 16.73 | 13,900 | +0.12(+0.72%) |
May 19, 2004 | 16.30 | 16.80 | 16.30 | 16.61 | 7,000 | +0.51(+3.17%) |
May 18, 2004 | 15.65 | 16.38 | 15.65 | 16.10 | 7,200 | -0.03(-0.19%) |
May 17, 2004 | 15.95 | 16.14 | 15.19 | 16.13 | 18,300 | +0.01(+0.06%) |
May 14, 2004 | 16.20 | 16.20 | 15.50 | 16.12 | 5,100 | -0.03(-0.19%) |
May 13, 2004 | 15.29 | 16.19 | 15.10 | 16.15 | 8,700 | +0.39(+2.47%) |
May 12, 2004 | 15.13 | 15.99 | 15.05 | 15.76 | 8,400 | +0.38(+2.47%) |
May 11, 2004 | 15.71 | 16.00 | 15.14 | 15.38 | 16,900 | -0.47(-2.97%) |
May 10, 2004 | 16.05 | 16.05 | 15.74 | 15.85 | 3,000 | +0.12(+0.76%) |
May 07, 2004 | 16.68 | 17.03 | 15.20 | 15.73 | 18,800 | -0.94(-5.64%) |
May 06, 2004 | 16.33 | 16.69 | 16.31 | 16.67 | 6,900 | +0.34(+2.08%) |
May 05, 2004 | 16.39 | 16.62 | 16.03 | 16.33 | 6,500 | -0.16(-0.97%) |
May 04, 2004 | 16.13 | 16.94 | 16.08 | 16.49 | 12,800 | -0.06(-0.36%) |
May 03, 2004 | 15.35 | 16.56 | 15.35 | 16.55 | 7,300 | +0.70(+4.42%) |
Apr 30, 2004 | 16.19 | 16.30 | 15.63 | 15.85 | 7,800 | -0.40(-2.46%) |
Apr 29, 2004 | 16.98 | 17.00 | 16.22 | 16.25 | 4,800 | -0.46(-2.75%) |
Apr 28, 2004 | 18.27 | 18.65 | 16.70 | 16.71 | 25,000 | -2.13(-11.31%) |
Apr 27, 2004 | 16.97 | 18.85 | 16.88 | 18.84 | 24,500 | +2.09(+12.48%) |
Apr 26, 2004 | 16.96 | 17.00 | 16.71 | 16.75 | 3,200 | -0.16(-0.95%) |
Apr 23, 2004 | 16.84 | 16.93 | 16.73 | 16.91 | 11,700 | +0.26(+1.56%) |
Apr 22, 2004 | 16.49 | 16.80 | 16.34 | 16.65 | 5,300 | +0.25(+1.52%) |
Apr 21, 2004 | 16.41 | 16.41 | 16.33 | 16.40 | 6,100 | -0.01(-0.06%) |
Apr 20, 2004 | 16.90 | 16.90 | 16.41 | 16.41 | 7,200 | -0.36(-2.15%) |
Apr 19, 2004 | 16.64 | 16.79 | 16.40 | 16.77 | 8,400 | +0.07(+0.42%) |
Apr 16, 2004 | 16.65 | 16.90 | 16.41 | 16.70 | 10,300 | +0.25(+1.52%) |
Apr 15, 2004 | 16.41 | 16.68 | 16.40 | 16.45 | 8,400 | -0.10(-0.60%) |
Apr 14, 2004 | 16.77 | 16.94 | 16.45 | 16.55 | 5,300 | -0.18(-1.08%) |
Apr 13, 2004 | 17.06 | 17.07 | 16.64 | 16.73 | 9,900 | -0.16(-0.95%) |
Apr 12, 2004 | 16.90 | 17.00 | 16.76 | 16.89 | 3,900 | +0.11(+0.66%) |
Apr 08, 2004 | 16.57 | 16.90 | 16.54 | 16.78 | 11,100 | +0.28(+1.70%) |
Apr 07, 2004 | 16.50 | 16.67 | 16.50 | 16.50 | 62,000 | -0.05(-0.30%) |
Apr 06, 2004 | 16.45 | 16.67 | 16.45 | 16.55 | 41,700 | +0.00(+0.00%) |
Apr 05, 2004 | 16.56 | 16.66 | 16.46 | 16.55 | 6,400 | +0.03(+0.18%) |
Apr 02, 2004 | 16.89 | 16.89 | 16.36 | 16.52 | 23,600 | -0.05(-0.30%) |
Apr 01, 2004 | 16.36 | 16.71 | 16.36 | 16.57 | 15,200 | +0.13(+0.79%) |
Mar 31, 2004 | 16.50 | 16.58 | 16.26 | 16.44 | 14,300 | -0.06(-0.36%) |
Mar 30, 2004 | 16.54 | 16.56 | 16.41 | 16.50 | 9,200 | -0.04(-0.24%) |
Mar 29, 2004 | 16.18 | 16.61 | 16.18 | 16.54 | 15,800 | +0.29(+1.78%) |
Mar 26, 2004 | 15.45 | 16.25 | 15.45 | 16.25 | 31,700 | +0.76(+4.91%) |
Mar 25, 2004 | 15.60 | 15.74 | 15.30 | 15.49 | 17,500 | -0.22(-1.40%) |
Mar 24, 2004 | 15.75 | 16.10 | 15.65 | 15.71 | 34,400 | -0.04(-0.25%) |
Mar 23, 2004 | 15.95 | 16.07 | 15.75 | 15.75 | 27,900 | -0.31(-1.93%) |
Mar 22, 2004 | 16.15 | 16.36 | 16.02 | 16.06 | 9,300 | +0.08(+0.50%) |
Mar 19, 2004 | 16.12 | 16.21 | 15.94 | 15.98 | 12,900 | -0.14(-0.87%) |
Mar 18, 2004 | 16.32 | 16.45 | 16.10 | 16.12 | 25,700 | -0.24(-1.47%) |
Mar 17, 2004 | 16.36 | 16.57 | 16.20 | 16.36 | 3,300 | +0.00(+0.00%) |
Mar 16, 2004 | 16.05 | 16.43 | 16.05 | 16.36 | 5,700 | +0.31(+1.93%) |
Mar 15, 2004 | 16.18 | 16.34 | 15.95 | 16.05 | 11,600 | -0.55(-3.31%) |
Mar 12, 2004 | 16.08 | 16.60 | 15.95 | 16.60 | 11,600 | +0.33(+2.03%) |
Mar 11, 2004 | 16.20 | 16.60 | 16.06 | 16.27 | 6,200 | -0.03(-0.18%) |
Mar 10, 2004 | 16.55 | 16.60 | 16.30 | 16.30 | 6,400 | -0.05(-0.31%) |
Mar 09, 2004 | 16.43 | 16.58 | 16.26 | 16.35 | 5,700 | +0.05(+0.31%) |
Mar 08, 2004 | 16.57 | 16.57 | 16.26 | 16.30 | 16,200 | -0.27(-1.63%) |
Mar 05, 2004 | 16.36 | 16.58 | 16.27 | 16.57 | 20,200 | +0.07(+0.42%) |
Mar 04, 2004 | 16.20 | 16.50 | 16.14 | 16.50 | 11,400 | +0.12(+0.73%) |
Mar 03, 2004 | 15.16 | 16.48 | 15.16 | 16.38 | 17,000 | +1.07(+6.99%) |
Mar 02, 2004 | 16.35 | 16.35 | 15.18 | 15.31 | 96,300 | -1.15(-6.99%) |