Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.53 | 16.95 | 16.45 | 16.95 | 35,400 | +0.42(+2.54%) |
May 27, 2004 | 16.25 | 16.53 | 16.19 | 16.53 | 30,300 | +0.23(+1.41%) |
May 26, 2004 | 16.15 | 16.30 | 16.02 | 16.30 | 14,500 | +0.10(+0.62%) |
May 25, 2004 | 16.01 | 16.45 | 16.01 | 16.20 | 14,800 | +0.05(+0.31%) |
May 24, 2004 | 16.10 | 16.25 | 16.06 | 16.15 | 10,600 | +0.17(+1.06%) |
May 21, 2004 | 16.08 | 16.20 | 15.87 | 15.98 | 38,300 | -0.11(-0.68%) |
May 20, 2004 | 16.26 | 16.36 | 16.03 | 16.09 | 41,400 | -0.26(-1.59%) |
May 19, 2004 | 16.40 | 16.43 | 16.20 | 16.35 | 37,200 | -0.03(-0.18%) |
May 18, 2004 | 16.30 | 16.40 | 16.00 | 16.38 | 22,700 | +0.16(+0.99%) |
May 17, 2004 | 16.10 | 16.40 | 15.90 | 16.22 | 26,900 | +0.06(+0.37%) |
May 14, 2004 | 16.25 | 16.50 | 16.02 | 16.16 | 50,800 | -0.09(-0.55%) |
May 13, 2004 | 16.17 | 16.34 | 16.15 | 16.25 | 94,500 | +0.06(+0.37%) |
May 12, 2004 | 16.20 | 16.30 | 16.08 | 16.19 | 119,500 | +0.15(+0.94%) |
May 11, 2004 | 15.70 | 16.23 | 15.70 | 16.04 | 22,400 | +0.34(+2.17%) |
May 10, 2004 | 16.06 | 16.10 | 15.50 | 15.70 | 152,600 | -0.36(-2.24%) |
May 07, 2004 | 16.25 | 16.52 | 16.00 | 16.06 | 89,600 | -0.10(-0.62%) |
May 06, 2004 | 16.48 | 16.90 | 16.05 | 16.16 | 85,700 | -0.21(-1.28%) |
May 05, 2004 | 16.35 | 16.47 | 16.35 | 16.37 | 9,600 | -0.03(-0.18%) |
May 04, 2004 | 16.20 | 16.55 | 16.20 | 16.40 | 32,400 | +0.10(+0.61%) |
May 03, 2004 | 15.98 | 16.47 | 15.98 | 16.30 | 42,600 | +0.29(+1.81%) |
Apr 30, 2004 | 16.26 | 16.29 | 15.96 | 16.01 | 43,300 | -0.27(-1.66%) |
Apr 29, 2004 | 16.42 | 16.50 | 16.20 | 16.28 | 34,700 | -0.14(-0.85%) |
Apr 28, 2004 | 16.84 | 16.84 | 16.25 | 16.42 | 66,000 | -0.42(-2.49%) |
Apr 27, 2004 | 16.94 | 16.97 | 16.60 | 16.84 | 27,300 | -0.04(-0.24%) |
Apr 26, 2004 | 16.65 | 16.88 | 16.65 | 16.88 | 20,200 | +0.23(+1.38%) |
Apr 23, 2004 | 16.89 | 17.00 | 16.62 | 16.65 | 62,100 | -0.30(-1.77%) |
Apr 22, 2004 | 16.80 | 17.00 | 16.75 | 16.95 | 26,900 | +0.07(+0.41%) |
Apr 21, 2004 | 16.75 | 16.92 | 16.75 | 16.88 | 11,200 | +0.12(+0.72%) |
Apr 20, 2004 | 16.99 | 17.00 | 16.75 | 16.76 | 30,600 | -0.23(-1.35%) |
Apr 19, 2004 | 16.98 | 16.99 | 16.81 | 16.99 | 28,900 | +0.01(+0.06%) |
Apr 16, 2004 | 16.86 | 17.00 | 16.75 | 16.98 | 19,500 | +0.12(+0.71%) |
Apr 15, 2004 | 16.76 | 16.94 | 16.75 | 16.86 | 21,000 | +0.06(+0.36%) |
Apr 14, 2004 | 16.95 | 16.95 | 16.75 | 16.80 | 13,100 | -0.18(-1.06%) |
Apr 13, 2004 | 16.85 | 17.00 | 16.85 | 16.98 | 22,700 | +0.08(+0.47%) |
Apr 12, 2004 | 16.90 | 17.06 | 16.76 | 16.90 | 43,400 | +0.00(+0.00%) |
Apr 08, 2004 | 17.00 | 17.09 | 16.82 | 16.90 | 41,200 | -0.10(-0.59%) |
Apr 07, 2004 | 16.75 | 17.00 | 16.70 | 17.00 | 18,700 | +0.19(+1.13%) |
Apr 06, 2004 | 16.80 | 16.97 | 16.70 | 16.81 | 26,900 | -0.16(-0.94%) |
Apr 05, 2004 | 16.70 | 17.02 | 16.61 | 16.97 | 50,600 | +0.06(+0.35%) |
Apr 02, 2004 | 16.71 | 17.04 | 16.67 | 16.91 | 70,100 | +0.20(+1.20%) |
Apr 01, 2004 | 16.70 | 16.75 | 16.58 | 16.71 | 40,700 | +0.01(+0.06%) |
Mar 31, 2004 | 16.74 | 16.74 | 16.52 | 16.70 | 72,000 | -0.05(-0.30%) |
Mar 30, 2004 | 16.37 | 16.75 | 16.35 | 16.75 | 184,000 | +0.56(+3.46%) |
Mar 29, 2004 | 16.12 | 16.20 | 16.00 | 16.19 | 35,200 | +0.04(+0.25%) |
Mar 26, 2004 | 16.30 | 16.40 | 16.15 | 16.15 | 32,900 | -0.16(-0.98%) |
Mar 25, 2004 | 16.14 | 16.33 | 16.11 | 16.31 | 41,900 | +0.14(+0.87%) |
Mar 24, 2004 | 16.00 | 16.19 | 16.00 | 16.17 | 30,600 | +0.00(+0.00%) |
Mar 23, 2004 | 16.05 | 16.19 | 15.98 | 16.17 | 52,400 | +0.12(+0.75%) |
Mar 22, 2004 | 16.10 | 16.10 | 15.96 | 16.05 | 33,200 | -0.05(-0.31%) |
Mar 19, 2004 | 16.18 | 16.18 | 15.96 | 16.10 | 23,100 | +0.00(+0.00%) |
Mar 18, 2004 | 15.90 | 16.15 | 15.82 | 16.10 | 43,900 | +0.20(+1.26%) |
Mar 17, 2004 | 15.85 | 16.00 | 15.70 | 15.90 | 43,700 | +0.06(+0.38%) |
Mar 16, 2004 | 15.70 | 15.85 | 15.65 | 15.84 | 45,000 | +0.06(+0.38%) |
Mar 15, 2004 | 15.52 | 15.88 | 15.50 | 15.78 | 42,500 | +0.23(+1.48%) |
Mar 12, 2004 | 15.15 | 15.77 | 15.15 | 15.55 | 77,400 | +0.45(+2.98%) |
Mar 11, 2004 | 15.90 | 15.90 | 15.10 | 15.10 | 82,100 | -0.82(-5.15%) |
Mar 10, 2004 | 15.99 | 15.99 | 15.81 | 15.92 | 64,100 | -0.02(-0.13%) |
Mar 09, 2004 | 15.98 | 15.98 | 15.81 | 15.94 | 88,600 | +0.03(+0.19%) |
Mar 08, 2004 | 15.75 | 16.20 | 15.75 | 15.91 | 58,400 | +0.01(+0.06%) |
Mar 05, 2004 | 15.91 | 16.10 | 15.89 | 15.90 | 57,000 | -0.01(-0.06%) |
Mar 04, 2004 | 15.90 | 16.00 | 15.82 | 15.91 | 57,000 | -0.01(-0.06%) |
Mar 03, 2004 | 16.49 | 16.49 | 15.83 | 15.92 | 287,600 | -0.63(-3.81%) |
Mar 02, 2004 | 16.83 | 16.83 | 16.55 | 16.55 | 30,900 | -0.28(-1.66%) |