Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.83 | 18.98 | 18.69 | 18.82 | 272,100 | -0.06(-0.32%) |
May 27, 2004 | 18.90 | 19.02 | 18.82 | 18.88 | 302,600 | -0.03(-0.16%) |
May 26, 2004 | 18.67 | 19.02 | 18.67 | 18.91 | 507,900 | +0.18(+0.96%) |
May 25, 2004 | 18.75 | 18.83 | 18.53 | 18.73 | 318,800 | -0.02(-0.11%) |
May 24, 2004 | 18.95 | 19.00 | 18.49 | 18.75 | 311,300 | -0.12(-0.64%) |
May 21, 2004 | 18.88 | 19.00 | 18.80 | 18.87 | 152,600 | -0.07(-0.37%) |
May 20, 2004 | 18.99 | 19.00 | 18.85 | 18.94 | 372,300 | +0.02(+0.11%) |
May 19, 2004 | 18.70 | 19.23 | 18.50 | 18.92 | 496,600 | -0.04(-0.21%) |
May 18, 2004 | 19.15 | 19.31 | 18.92 | 18.96 | 240,600 | -0.24(-1.25%) |
May 17, 2004 | 19.04 | 19.30 | 18.68 | 19.20 | 564,900 | -0.17(-0.88%) |
May 14, 2004 | 19.22 | 19.63 | 19.15 | 19.37 | 315,200 | +0.17(+0.89%) |
May 13, 2004 | 18.89 | 19.50 | 18.89 | 19.20 | 170,800 | +0.01(+0.05%) |
May 12, 2004 | 18.80 | 19.19 | 18.60 | 19.19 | 504,100 | +0.30(+1.59%) |
May 11, 2004 | 18.19 | 19.10 | 18.08 | 18.89 | 229,400 | +0.77(+4.25%) |
May 10, 2004 | 18.26 | 18.32 | 17.65 | 18.12 | 92,900 | -0.18(-0.98%) |
May 07, 2004 | 18.42 | 18.73 | 18.09 | 18.30 | 112,200 | -0.12(-0.65%) |
May 06, 2004 | 18.16 | 18.45 | 17.66 | 18.42 | 180,200 | +0.26(+1.43%) |
May 05, 2004 | 18.24 | 18.27 | 17.91 | 18.16 | 197,700 | -0.07(-0.38%) |
May 04, 2004 | 17.38 | 18.24 | 17.10 | 18.23 | 205,800 | +1.01(+5.87%) |
May 03, 2004 | 17.60 | 17.75 | 17.00 | 17.22 | 384,600 | -0.38(-2.16%) |
Apr 30, 2004 | 17.33 | 17.78 | 17.33 | 17.60 | 214,800 | +0.27(+1.56%) |
Apr 29, 2004 | 18.20 | 18.43 | 17.09 | 17.33 | 857,900 | -1.39(-7.43%) |
Apr 28, 2004 | 18.98 | 19.20 | 18.50 | 18.72 | 143,400 | -0.42(-2.19%) |
Apr 27, 2004 | 19.90 | 20.10 | 19.04 | 19.14 | 322,600 | -0.81(-4.06%) |
Apr 26, 2004 | 20.40 | 20.92 | 19.52 | 19.95 | 175,400 | -0.47(-2.30%) |
Apr 23, 2004 | 19.05 | 20.85 | 19.00 | 20.42 | 688,400 | +0.96(+4.93%) |
Apr 22, 2004 | 19.95 | 20.00 | 19.13 | 19.46 | 391,900 | -0.54(-2.70%) |
Apr 21, 2004 | 19.70 | 20.41 | 19.50 | 20.00 | 147,200 | +0.16(+0.81%) |
Apr 20, 2004 | 19.56 | 20.43 | 19.32 | 19.84 | 281,000 | +0.09(+0.46%) |
Apr 19, 2004 | 19.90 | 19.90 | 19.20 | 19.75 | 307,200 | -0.20(-1.00%) |
Apr 16, 2004 | 20.60 | 20.60 | 19.48 | 19.95 | 240,200 | -0.69(-3.34%) |
Apr 15, 2004 | 21.56 | 21.62 | 20.63 | 20.64 | 259,000 | -0.73(-3.42%) |
Apr 14, 2004 | 21.65 | 21.90 | 20.96 | 21.37 | 204,800 | -0.36(-1.66%) |
Apr 13, 2004 | 22.05 | 22.05 | 21.32 | 21.73 | 209,500 | -0.38(-1.72%) |
Apr 12, 2004 | 21.82 | 22.18 | 21.50 | 22.11 | 221,700 | +0.20(+0.91%) |
Apr 08, 2004 | 22.00 | 22.00 | 21.40 | 21.91 | 586,400 | -0.09(-0.41%) |
Apr 07, 2004 | 21.75 | 22.05 | 21.55 | 22.00 | 367,100 | +0.00(+0.00%) |
Apr 06, 2004 | 22.10 | 22.20 | 20.93 | 22.00 | 663,100 | -0.52(-2.31%) |
Apr 05, 2004 | 21.22 | 22.55 | 21.22 | 22.52 | 445,100 | +1.12(+5.23%) |
Apr 02, 2004 | 22.34 | 22.45 | 20.96 | 21.40 | 422,500 | -0.65(-2.95%) |
Apr 01, 2004 | 20.91 | 22.17 | 20.75 | 22.05 | 425,800 | +1.16(+5.55%) |
Mar 31, 2004 | 19.63 | 20.98 | 19.63 | 20.89 | 404,600 | +1.29(+6.58%) |
Mar 30, 2004 | 19.29 | 19.77 | 19.25 | 19.60 | 174,100 | +0.17(+0.87%) |
Mar 29, 2004 | 19.38 | 19.47 | 19.25 | 19.43 | 322,700 | +0.18(+0.94%) |
Mar 26, 2004 | 19.25 | 19.48 | 19.20 | 19.25 | 360,000 | -0.03(-0.16%) |
Mar 25, 2004 | 19.27 | 19.34 | 18.99 | 19.28 | 727,100 | +0.03(+0.16%) |
Mar 24, 2004 | 19.00 | 19.30 | 18.95 | 19.25 | 177,300 | +0.25(+1.32%) |
Mar 23, 2004 | 19.44 | 19.44 | 18.75 | 19.00 | 492,400 | +0.32(+1.71%) |
Mar 22, 2004 | 18.79 | 18.87 | 18.50 | 18.68 | 576,400 | -0.30(-1.58%) |
Mar 19, 2004 | 18.97 | 19.00 | 18.60 | 18.98 | 126,000 | -0.11(-0.58%) |
Mar 18, 2004 | 19.20 | 19.31 | 18.62 | 19.09 | 115,300 | +0.04(+0.21%) |
Mar 17, 2004 | 19.30 | 19.34 | 19.05 | 19.05 | 239,300 | -0.08(-0.42%) |
Mar 16, 2004 | 20.02 | 20.02 | 18.82 | 19.13 | 250,700 | -0.67(-3.38%) |
Mar 15, 2004 | 20.09 | 20.09 | 19.70 | 19.80 | 257,000 | -0.24(-1.20%) |
Mar 12, 2004 | 19.92 | 20.29 | 19.91 | 20.04 | 120,600 | +0.35(+1.78%) |
Mar 11, 2004 | 19.80 | 20.13 | 19.63 | 19.69 | 369,700 | -0.01(-0.05%) |
Mar 10, 2004 | 19.00 | 20.38 | 19.00 | 19.70 | 420,400 | +0.45(+2.34%) |
Mar 09, 2004 | 18.89 | 19.45 | 18.65 | 19.25 | 484,000 | +0.45(+2.39%) |
Mar 08, 2004 | 19.81 | 20.02 | 17.88 | 18.80 | 335,200 | -1.03(-5.19%) |
Mar 05, 2004 | 19.75 | 20.20 | 19.30 | 19.83 | 222,600 | -0.13(-0.65%) |
Mar 04, 2004 | 20.19 | 20.52 | 19.86 | 19.96 | 133,400 | -0.24(-1.19%) |
Mar 03, 2004 | 20.90 | 20.90 | 20.06 | 20.20 | 233,600 | -0.61(-2.93%) |
Mar 02, 2004 | 20.45 | 20.96 | 20.29 | 20.81 | 415,900 | +0.49(+2.41%) |