Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.49 | 19.50 | 19.10 | 19.10 | 29,700 | -0.39(-2.00%) |
May 27, 2004 | 19.48 | 19.49 | 19.42 | 19.49 | 18,300 | +0.06(+0.31%) |
May 26, 2004 | 19.44 | 19.48 | 19.38 | 19.43 | 16,500 | +0.02(+0.10%) |
May 25, 2004 | 19.43 | 19.45 | 19.36 | 19.41 | 29,000 | +0.01(+0.05%) |
May 24, 2004 | 19.36 | 19.48 | 19.35 | 19.40 | 37,200 | +0.08(+0.41%) |
May 21, 2004 | 19.30 | 19.36 | 19.16 | 19.32 | 25,500 | +0.10(+0.52%) |
May 20, 2004 | 19.10 | 19.25 | 19.05 | 19.22 | 21,000 | +0.19(+1.00%) |
May 19, 2004 | 19.01 | 19.33 | 19.00 | 19.03 | 63,700 | +0.02(+0.11%) |
May 18, 2004 | 19.30 | 19.33 | 19.00 | 19.01 | 28,200 | -0.17(-0.89%) |
May 17, 2004 | 19.20 | 19.30 | 19.00 | 19.18 | 18,500 | -0.12(-0.62%) |
May 14, 2004 | 19.20 | 19.40 | 19.20 | 19.30 | 46,000 | +0.18(+0.94%) |
May 13, 2004 | 19.43 | 19.44 | 19.00 | 19.12 | 31,500 | -0.32(-1.65%) |
May 12, 2004 | 19.43 | 19.45 | 19.00 | 19.44 | 20,300 | +0.05(+0.26%) |
May 11, 2004 | 19.43 | 19.44 | 19.31 | 19.39 | 18,700 | +0.19(+0.99%) |
May 10, 2004 | 19.10 | 19.28 | 19.00 | 19.20 | 27,700 | +0.20(+1.05%) |
May 07, 2004 | 19.00 | 19.14 | 19.00 | 19.00 | 14,000 | +0.05(+0.26%) |
May 06, 2004 | 19.01 | 19.15 | 18.80 | 18.95 | 33,800 | -0.09(-0.47%) |
May 05, 2004 | 19.10 | 19.23 | 19.00 | 19.04 | 15,000 | -0.11(-0.57%) |
May 04, 2004 | 19.28 | 19.39 | 19.06 | 19.15 | 12,400 | -0.06(-0.31%) |
May 03, 2004 | 19.10 | 19.31 | 19.02 | 19.21 | 25,300 | +0.15(+0.79%) |
Apr 30, 2004 | 19.05 | 19.11 | 18.99 | 19.06 | 17,800 | +0.05(+0.26%) |
Apr 29, 2004 | 19.00 | 19.07 | 18.96 | 19.01 | 75,300 | +0.00(+0.00%) |
Apr 28, 2004 | 19.10 | 19.25 | 19.00 | 19.01 | 16,400 | -0.09(-0.47%) |
Apr 27, 2004 | 19.11 | 19.45 | 19.01 | 19.10 | 42,800 | -0.02(-0.10%) |
Apr 26, 2004 | 19.14 | 19.22 | 18.95 | 19.12 | 47,200 | +0.10(+0.53%) |
Apr 23, 2004 | 19.05 | 19.12 | 19.00 | 19.02 | 15,200 | -0.15(-0.78%) |
Apr 22, 2004 | 19.13 | 19.17 | 19.02 | 19.17 | 17,100 | +0.10(+0.52%) |
Apr 21, 2004 | 19.00 | 19.13 | 19.00 | 19.07 | 19,000 | +0.07(+0.37%) |
Apr 20, 2004 | 18.81 | 19.00 | 18.75 | 19.00 | 26,900 | +0.24(+1.28%) |
Apr 19, 2004 | 18.72 | 18.79 | 18.64 | 18.76 | 18,200 | +0.03(+0.16%) |
Apr 16, 2004 | 18.75 | 18.79 | 18.70 | 18.73 | 7,000 | +0.03(+0.16%) |
Apr 15, 2004 | 18.70 | 18.79 | 18.67 | 18.70 | 26,200 | +0.00(+0.00%) |
Apr 14, 2004 | 18.78 | 18.81 | 18.65 | 18.70 | 20,700 | +0.00(+0.00%) |
Apr 13, 2004 | 18.88 | 18.88 | 18.52 | 18.70 | 29,800 | -0.18(-0.95%) |
Apr 12, 2004 | 19.05 | 19.11 | 18.83 | 18.88 | 15,400 | -0.31(-1.62%) |
Apr 08, 2004 | 19.14 | 19.29 | 19.10 | 19.19 | 15,800 | +0.25(+1.32%) |
Apr 07, 2004 | 19.28 | 19.28 | 18.85 | 18.94 | 10,500 | -0.26(-1.35%) |
Apr 06, 2004 | 19.12 | 19.25 | 19.00 | 19.20 | 25,400 | +0.10(+0.52%) |
Apr 05, 2004 | 18.90 | 19.10 | 18.90 | 19.10 | 26,600 | +0.32(+1.70%) |
Apr 02, 2004 | 18.70 | 18.96 | 18.69 | 18.78 | 15,400 | +0.13(+0.70%) |
Apr 01, 2004 | 18.50 | 18.81 | 18.40 | 18.65 | 37,200 | +0.23(+1.25%) |
Mar 31, 2004 | 18.20 | 18.53 | 18.13 | 18.42 | 100,500 | +0.22(+1.21%) |
Mar 30, 2004 | 18.25 | 18.34 | 18.19 | 18.20 | 71,200 | -0.05(-0.27%) |
Mar 29, 2004 | 17.95 | 18.51 | 17.95 | 18.25 | 24,300 | +0.40(+2.24%) |
Mar 26, 2004 | 17.75 | 17.87 | 17.75 | 17.85 | 17,100 | +0.15(+0.85%) |
Mar 25, 2004 | 17.70 | 17.86 | 17.60 | 17.70 | 24,100 | +0.06(+0.34%) |
Mar 24, 2004 | 17.85 | 18.04 | 17.41 | 17.64 | 19,800 | -0.31(-1.73%) |
Mar 23, 2004 | 18.00 | 18.01 | 17.89 | 17.95 | 4,400 | +0.03(+0.17%) |
Mar 22, 2004 | 18.00 | 18.00 | 17.70 | 17.92 | 31,500 | -0.08(-0.44%) |
Mar 19, 2004 | 18.25 | 18.25 | 17.75 | 18.00 | 20,800 | -0.15(-0.83%) |
Mar 18, 2004 | 18.40 | 18.40 | 18.05 | 18.15 | 17,000 | -0.20(-1.09%) |
Mar 17, 2004 | 18.12 | 18.48 | 18.12 | 18.35 | 27,900 | +0.28(+1.55%) |
Mar 16, 2004 | 19.08 | 19.08 | 18.00 | 18.07 | 159,800 | -0.93(-4.89%) |
Mar 15, 2004 | 19.33 | 19.33 | 18.99 | 19.00 | 24,000 | -0.30(-1.55%) |
Mar 12, 2004 | 19.05 | 19.36 | 18.90 | 19.30 | 40,300 | +0.19(+0.99%) |
Mar 11, 2004 | 19.18 | 19.28 | 19.09 | 19.11 | 17,400 | -0.07(-0.36%) |
Mar 10, 2004 | 19.20 | 19.49 | 19.18 | 19.18 | 29,200 | -0.10(-0.52%) |
Mar 09, 2004 | 19.25 | 19.35 | 19.20 | 19.28 | 38,000 | +0.03(+0.16%) |
Mar 08, 2004 | 19.25 | 19.32 | 19.05 | 19.25 | 55,100 | +0.15(+0.79%) |
Mar 05, 2004 | 19.01 | 19.24 | 19.00 | 19.10 | 18,200 | +0.08(+0.42%) |
Mar 04, 2004 | 19.03 | 19.03 | 19.00 | 19.02 | 75,300 | -0.11(-0.58%) |
Mar 03, 2004 | 19.20 | 19.27 | 18.92 | 19.13 | 65,700 | -0.17(-0.88%) |
Mar 02, 2004 | 18.55 | 19.44 | 18.52 | 19.30 | 106,500 | +0.83(+4.49%) |