Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.79 | 21.06 | 20.60 | 20.91 | 127,600 | +0.58(+2.85%) |
May 27, 2004 | 20.30 | 20.99 | 19.60 | 20.33 | 204,400 | +0.31(+1.54%) |
May 26, 2004 | 21.34 | 21.46 | 19.41 | 20.02 | 278,900 | -1.40(-6.53%) |
May 25, 2004 | 21.48 | 21.75 | 21.25 | 21.42 | 81,600 | -0.31(-1.43%) |
May 24, 2004 | 22.97 | 22.97 | 21.33 | 21.73 | 137,000 | -0.62(-2.77%) |
May 21, 2004 | 22.50 | 22.69 | 22.06 | 22.35 | 96,600 | +0.14(+0.63%) |
May 20, 2004 | 21.50 | 22.79 | 21.07 | 22.21 | 109,100 | +0.86(+4.03%) |
May 19, 2004 | 21.30 | 21.96 | 21.11 | 21.35 | 108,600 | +0.25(+1.18%) |
May 18, 2004 | 20.18 | 21.85 | 20.18 | 21.10 | 90,000 | +0.41(+1.98%) |
May 17, 2004 | 20.54 | 20.89 | 19.55 | 20.69 | 40,000 | -0.16(-0.77%) |
May 14, 2004 | 21.23 | 21.44 | 20.08 | 20.85 | 44,400 | -0.27(-1.28%) |
May 13, 2004 | 20.45 | 21.20 | 20.22 | 21.12 | 32,700 | +0.67(+3.28%) |
May 12, 2004 | 21.20 | 21.21 | 19.46 | 20.45 | 106,000 | -0.76(-3.58%) |
May 11, 2004 | 20.18 | 21.37 | 20.18 | 21.21 | 46,000 | +1.07(+5.31%) |
May 10, 2004 | 19.51 | 20.29 | 19.19 | 20.14 | 72,300 | -0.51(-2.47%) |
May 07, 2004 | 19.76 | 20.96 | 19.76 | 20.65 | 33,100 | +0.42(+2.08%) |
May 06, 2004 | 20.80 | 20.80 | 19.70 | 20.23 | 38,300 | -0.84(-3.99%) |
May 05, 2004 | 20.11 | 21.18 | 19.89 | 21.07 | 28,500 | +0.96(+4.77%) |
May 04, 2004 | 20.54 | 20.54 | 19.82 | 20.11 | 39,500 | -0.09(-0.45%) |
May 03, 2004 | 19.89 | 20.55 | 18.78 | 20.20 | 78,700 | +0.69(+3.54%) |
Apr 30, 2004 | 19.50 | 20.00 | 19.33 | 19.51 | 88,900 | -0.04(-0.20%) |
Apr 29, 2004 | 21.79 | 21.79 | 17.33 | 19.55 | 131,800 | -1.65(-7.78%) |
Apr 28, 2004 | 21.31 | 22.50 | 20.74 | 21.20 | 208,300 | +0.07(+0.33%) |
Apr 27, 2004 | 20.65 | 21.32 | 20.34 | 21.13 | 105,700 | +0.72(+3.53%) |
Apr 26, 2004 | 20.67 | 20.90 | 20.25 | 20.41 | 70,700 | +0.02(+0.10%) |
Apr 23, 2004 | 19.36 | 20.82 | 19.36 | 20.39 | 92,500 | +0.59(+2.98%) |
Apr 22, 2004 | 19.36 | 20.16 | 18.76 | 19.80 | 36,900 | +0.00(+0.00%) |
Apr 21, 2004 | 18.86 | 19.99 | 17.91 | 19.80 | 62,700 | +0.90(+4.76%) |
Apr 20, 2004 | 18.90 | 19.50 | 18.53 | 18.90 | 42,800 | -0.04(-0.21%) |
Apr 19, 2004 | 19.30 | 19.54 | 18.47 | 18.94 | 51,900 | -0.39(-2.02%) |
Apr 16, 2004 | 19.45 | 19.97 | 19.05 | 19.33 | 47,800 | -0.36(-1.83%) |
Apr 15, 2004 | 19.99 | 20.35 | 19.51 | 19.69 | 43,200 | -0.11(-0.56%) |
Apr 14, 2004 | 19.71 | 20.99 | 19.58 | 19.80 | 42,000 | -0.19(-0.95%) |
Apr 13, 2004 | 21.91 | 22.30 | 19.21 | 19.99 | 113,100 | -1.84(-8.43%) |
Apr 12, 2004 | 18.37 | 21.93 | 18.18 | 21.83 | 223,000 | +3.63(+19.95%) |
Apr 08, 2004 | 17.78 | 18.35 | 17.78 | 18.20 | 31,200 | +0.20(+1.11%) |
Apr 07, 2004 | 18.39 | 18.39 | 17.52 | 18.00 | 21,000 | +0.03(+0.17%) |
Apr 06, 2004 | 17.85 | 18.50 | 17.80 | 17.97 | 31,400 | -0.62(-3.34%) |
Apr 05, 2004 | 18.75 | 18.93 | 17.80 | 18.59 | 89,700 | +0.09(+0.49%) |
Apr 02, 2004 | 18.25 | 18.66 | 17.57 | 18.50 | 97,200 | +0.99(+5.65%) |
Apr 01, 2004 | 18.00 | 18.07 | 17.35 | 17.51 | 43,000 | -0.53(-2.94%) |
Mar 31, 2004 | 17.81 | 18.21 | 17.69 | 18.04 | 85,000 | +0.23(+1.29%) |
Mar 30, 2004 | 16.03 | 18.05 | 15.57 | 17.81 | 100,300 | +0.96(+5.70%) |
Mar 29, 2004 | 16.55 | 17.15 | 16.55 | 16.85 | 33,700 | -0.09(-0.53%) |
Mar 26, 2004 | 17.00 | 17.50 | 16.58 | 16.94 | 54,600 | -0.05(-0.29%) |
Mar 25, 2004 | 16.67 | 18.00 | 16.50 | 16.99 | 104,300 | +0.50(+3.03%) |
Mar 24, 2004 | 16.15 | 16.57 | 16.15 | 16.49 | 76,700 | +0.15(+0.92%) |
Mar 23, 2004 | 17.16 | 17.16 | 16.05 | 16.34 | 36,300 | -0.54(-3.20%) |
Mar 22, 2004 | 16.67 | 17.08 | 16.50 | 16.88 | 39,700 | +0.09(+0.54%) |
Mar 19, 2004 | 16.69 | 17.09 | 16.68 | 16.79 | 58,400 | -0.22(-1.29%) |
Mar 18, 2004 | 17.61 | 17.82 | 16.70 | 17.01 | 85,300 | -0.80(-4.49%) |
Mar 17, 2004 | 17.35 | 17.81 | 16.91 | 17.81 | 154,200 | +0.63(+3.67%) |
Mar 16, 2004 | 17.44 | 17.65 | 15.90 | 17.18 | 104,300 | -0.32(-1.83%) |
Mar 15, 2004 | 18.05 | 18.34 | 17.25 | 17.50 | 105,700 | -0.60(-3.31%) |
Mar 12, 2004 | 17.42 | 18.18 | 17.42 | 18.10 | 50,600 | +0.61(+3.49%) |
Mar 11, 2004 | 17.63 | 17.92 | 17.19 | 17.49 | 138,300 | -0.43(-2.39%) |
Mar 10, 2004 | 18.54 | 18.91 | 17.16 | 17.92 | 137,700 | -0.87(-4.64%) |
Mar 09, 2004 | 18.81 | 19.01 | 18.50 | 18.79 | 154,100 | +0.02(+0.11%) |
Mar 08, 2004 | 19.77 | 20.00 | 18.49 | 18.77 | 135,200 | -0.90(-4.58%) |
Mar 05, 2004 | 18.70 | 19.69 | 18.70 | 19.67 | 93,900 | +0.12(+0.62%) |
Mar 04, 2004 | 19.53 | 19.60 | 19.05 | 19.55 | 115,600 | +0.04(+0.20%) |
Mar 03, 2004 | 19.13 | 19.68 | 18.77 | 19.51 | 148,000 | +0.48(+2.52%) |
Mar 02, 2004 | 19.30 | 19.30 | 18.49 | 19.03 | 216,300 | -0.17(-0.89%) |