Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.85 | 17.99 | 17.67 | 17.72 | 402,000 | -0.23(-1.28%) |
May 27, 2004 | 18.09 | 18.23 | 17.71 | 17.95 | 224,100 | -0.11(-0.61%) |
May 26, 2004 | 17.99 | 18.08 | 17.68 | 18.06 | 241,600 | +0.01(+0.06%) |
May 25, 2004 | 17.25 | 18.07 | 16.97 | 18.05 | 560,100 | +0.75(+4.34%) |
May 24, 2004 | 16.75 | 17.45 | 16.70 | 17.30 | 761,800 | +0.83(+5.04%) |
May 21, 2004 | 16.59 | 16.82 | 16.05 | 16.47 | 400,000 | -0.01(-0.06%) |
May 20, 2004 | 15.70 | 16.59 | 15.70 | 16.48 | 793,300 | +0.77(+4.90%) |
May 19, 2004 | 17.20 | 17.34 | 15.44 | 15.71 | 946,300 | -0.99(-5.93%) |
May 18, 2004 | 15.54 | 16.98 | 15.37 | 16.70 | 1,016,800 | +1.59(+10.52%) |
May 17, 2004 | 15.33 | 15.56 | 14.94 | 15.11 | 903,900 | -0.64(-4.06%) |
May 14, 2004 | 15.84 | 16.05 | 15.50 | 15.75 | 488,400 | -0.11(-0.69%) |
May 13, 2004 | 15.65 | 16.18 | 15.31 | 15.86 | 588,700 | +0.13(+0.83%) |
May 12, 2004 | 16.20 | 16.20 | 15.13 | 15.73 | 637,200 | -0.47(-2.90%) |
May 11, 2004 | 15.57 | 16.46 | 15.52 | 16.20 | 429,800 | +1.14(+7.57%) |
May 10, 2004 | 15.27 | 15.79 | 15.00 | 15.06 | 423,400 | -0.43(-2.78%) |
May 07, 2004 | 15.25 | 16.25 | 15.15 | 15.49 | 818,200 | +0.16(+1.04%) |
May 06, 2004 | 15.32 | 15.69 | 14.82 | 15.33 | 479,600 | -0.17(-1.10%) |
May 05, 2004 | 15.68 | 15.75 | 15.21 | 15.50 | 393,800 | -0.19(-1.21%) |
May 04, 2004 | 15.01 | 15.91 | 14.79 | 15.69 | 471,500 | +0.79(+5.30%) |
May 03, 2004 | 15.01 | 15.77 | 14.54 | 14.90 | 665,700 | +0.01(+0.07%) |
Apr 30, 2004 | 15.69 | 15.87 | 14.83 | 14.89 | 477,300 | -0.77(-4.92%) |
Apr 29, 2004 | 16.10 | 16.24 | 15.40 | 15.66 | 341,300 | -0.43(-2.67%) |
Apr 28, 2004 | 16.39 | 16.66 | 15.86 | 16.09 | 701,500 | -0.41(-2.48%) |
Apr 27, 2004 | 16.58 | 16.78 | 16.14 | 16.50 | 854,300 | -0.08(-0.48%) |
Apr 26, 2004 | 17.24 | 17.24 | 16.54 | 16.58 | 346,300 | -0.55(-3.21%) |
Apr 23, 2004 | 17.16 | 17.27 | 16.93 | 17.13 | 546,200 | +0.00(+0.00%) |
Apr 22, 2004 | 17.00 | 17.42 | 16.61 | 17.13 | 428,700 | +0.11(+0.65%) |
Apr 21, 2004 | 16.73 | 17.11 | 16.61 | 17.02 | 384,800 | +0.41(+2.47%) |
Apr 20, 2004 | 17.33 | 17.80 | 16.61 | 16.61 | 487,400 | -0.71(-4.10%) |
Apr 19, 2004 | 17.39 | 17.47 | 17.08 | 17.32 | 302,400 | -0.10(-0.57%) |
Apr 16, 2004 | 18.01 | 18.02 | 17.20 | 17.42 | 439,800 | -0.62(-3.44%) |
Apr 15, 2004 | 18.44 | 18.77 | 17.77 | 18.04 | 472,900 | -0.29(-1.58%) |
Apr 14, 2004 | 18.31 | 19.05 | 18.10 | 18.33 | 610,700 | -0.32(-1.72%) |
Apr 13, 2004 | 19.01 | 19.29 | 18.37 | 18.65 | 449,700 | -0.29(-1.53%) |
Apr 12, 2004 | 18.52 | 18.94 | 18.43 | 18.94 | 315,000 | +0.40(+2.16%) |
Apr 08, 2004 | 18.56 | 18.74 | 18.25 | 18.54 | 280,500 | +0.37(+2.04%) |
Apr 07, 2004 | 18.10 | 18.50 | 17.80 | 18.17 | 313,900 | +0.04(+0.22%) |
Apr 06, 2004 | 18.45 | 18.59 | 18.00 | 18.13 | 445,300 | -0.67(-3.56%) |
Apr 05, 2004 | 18.30 | 18.90 | 18.28 | 18.80 | 285,500 | +0.40(+2.17%) |
Apr 02, 2004 | 18.77 | 19.23 | 18.10 | 18.40 | 822,000 | +0.45(+2.51%) |
Apr 01, 2004 | 17.75 | 18.10 | 17.51 | 17.95 | 452,500 | +0.25(+1.41%) |
Mar 31, 2004 | 17.67 | 17.96 | 17.30 | 17.70 | 447,600 | -0.21(-1.17%) |
Mar 30, 2004 | 17.80 | 18.03 | 17.51 | 17.91 | 285,900 | -0.13(-0.72%) |
Mar 29, 2004 | 17.78 | 18.18 | 17.78 | 18.04 | 541,200 | +0.35(+1.98%) |
Mar 26, 2004 | 17.28 | 17.78 | 17.18 | 17.69 | 676,500 | +0.42(+2.43%) |
Mar 25, 2004 | 16.56 | 17.27 | 16.45 | 17.27 | 744,900 | +0.83(+5.05%) |
Mar 24, 2004 | 16.01 | 16.68 | 15.90 | 16.44 | 619,100 | +0.46(+2.88%) |
Mar 23, 2004 | 16.30 | 16.43 | 15.73 | 15.98 | 620,600 | -0.07(-0.44%) |
Mar 22, 2004 | 16.55 | 16.78 | 16.04 | 16.05 | 622,300 | -0.73(-4.35%) |
Mar 19, 2004 | 17.40 | 17.43 | 16.59 | 16.78 | 440,000 | -0.42(-2.44%) |
Mar 18, 2004 | 17.37 | 17.56 | 16.51 | 17.20 | 716,900 | -0.38(-2.16%) |
Mar 17, 2004 | 17.40 | 17.73 | 17.12 | 17.58 | 423,400 | +0.48(+2.81%) |
Mar 16, 2004 | 17.07 | 17.25 | 16.50 | 17.10 | 680,800 | +0.23(+1.36%) |
Mar 15, 2004 | 17.81 | 17.81 | 16.67 | 16.87 | 365,100 | -0.98(-5.49%) |
Mar 12, 2004 | 17.23 | 17.86 | 17.07 | 17.85 | 753,400 | +0.85(+5.00%) |
Mar 11, 2004 | 17.35 | 17.63 | 16.99 | 17.00 | 633,800 | -0.21(-1.22%) |
Mar 10, 2004 | 17.79 | 18.24 | 17.01 | 17.21 | 379,800 | -0.45(-2.55%) |
Mar 09, 2004 | 17.95 | 18.23 | 17.55 | 17.66 | 634,300 | -0.18(-1.00%) |
Mar 08, 2004 | 18.40 | 18.67 | 17.84 | 17.84 | 930,000 | +0.20(+1.13%) |
Mar 05, 2004 | 17.59 | 17.95 | 17.39 | 17.64 | 524,300 | -0.18(-1.01%) |
Mar 04, 2004 | 17.90 | 18.37 | 17.73 | 17.82 | 724,300 | -0.08(-0.45%) |
Mar 03, 2004 | 18.15 | 18.24 | 17.76 | 17.90 | 983,800 | -0.24(-1.32%) |
Mar 02, 2004 | 17.90 | 18.54 | 17.90 | 18.14 | 1,109,600 | +0.20(+1.11%) |