Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.90 | 16.98 | 16.59 | 16.61 | 122,100 | -0.32(-1.89%) |
May 27, 2004 | 16.94 | 17.13 | 16.51 | 16.93 | 206,800 | -0.07(-0.41%) |
May 26, 2004 | 17.35 | 17.38 | 16.96 | 17.00 | 174,500 | -0.29(-1.68%) |
May 25, 2004 | 17.08 | 17.36 | 17.00 | 17.29 | 139,100 | +0.18(+1.05%) |
May 24, 2004 | 17.05 | 17.39 | 16.94 | 17.11 | 218,600 | +0.12(+0.71%) |
May 21, 2004 | 17.13 | 17.13 | 16.70 | 16.99 | 149,700 | -0.03(-0.18%) |
May 20, 2004 | 17.16 | 17.21 | 16.93 | 17.02 | 66,400 | -0.19(-1.10%) |
May 19, 2004 | 17.15 | 17.40 | 16.93 | 17.21 | 229,000 | +0.24(+1.41%) |
May 18, 2004 | 16.22 | 17.03 | 16.22 | 16.97 | 223,500 | +0.62(+3.79%) |
May 17, 2004 | 16.91 | 16.95 | 16.11 | 16.35 | 265,700 | -0.65(-3.82%) |
May 14, 2004 | 16.91 | 17.23 | 16.65 | 17.00 | 135,500 | +0.08(+0.47%) |
May 13, 2004 | 17.51 | 17.51 | 16.87 | 16.92 | 121,000 | -0.58(-3.31%) |
May 12, 2004 | 17.24 | 17.50 | 16.65 | 17.50 | 165,400 | +0.23(+1.33%) |
May 11, 2004 | 16.70 | 17.37 | 16.67 | 17.27 | 162,500 | +0.58(+3.48%) |
May 10, 2004 | 16.92 | 17.32 | 16.63 | 16.69 | 342,600 | -0.25(-1.48%) |
May 07, 2004 | 17.09 | 17.64 | 16.81 | 16.94 | 334,400 | -0.13(-0.76%) |
May 06, 2004 | 16.18 | 17.40 | 16.12 | 17.07 | 324,900 | +0.85(+5.24%) |
May 05, 2004 | 16.19 | 16.70 | 15.99 | 16.22 | 251,600 | -0.04(-0.25%) |
May 04, 2004 | 16.06 | 16.40 | 16.06 | 16.26 | 328,900 | +0.17(+1.06%) |
May 03, 2004 | 16.50 | 16.63 | 16.09 | 16.09 | 635,000 | -0.40(-2.43%) |
Apr 30, 2004 | 16.81 | 16.81 | 16.24 | 16.49 | 571,600 | -0.27(-1.61%) |
Apr 29, 2004 | 17.15 | 17.43 | 16.76 | 16.76 | 205,800 | -0.35(-2.05%) |
Apr 28, 2004 | 17.85 | 17.85 | 17.00 | 17.11 | 148,000 | -0.52(-2.95%) |
Apr 27, 2004 | 17.69 | 17.98 | 17.42 | 17.63 | 112,100 | -0.07(-0.40%) |
Apr 26, 2004 | 17.86 | 17.98 | 17.59 | 17.70 | 241,700 | -0.25(-1.39%) |
Apr 23, 2004 | 18.23 | 18.34 | 17.64 | 17.95 | 213,300 | -0.49(-2.66%) |
Apr 22, 2004 | 17.90 | 18.47 | 17.86 | 18.44 | 223,400 | +0.59(+3.31%) |
Apr 21, 2004 | 17.10 | 17.90 | 17.06 | 17.85 | 377,900 | +0.77(+4.51%) |
Apr 20, 2004 | 17.45 | 17.51 | 17.01 | 17.08 | 94,700 | -0.29(-1.67%) |
Apr 19, 2004 | 17.03 | 17.64 | 16.69 | 17.37 | 235,100 | +0.33(+1.94%) |
Apr 16, 2004 | 16.42 | 17.14 | 16.33 | 17.04 | 162,400 | +0.65(+3.97%) |
Apr 15, 2004 | 16.75 | 16.94 | 16.26 | 16.39 | 350,400 | -0.36(-2.15%) |
Apr 14, 2004 | 16.69 | 16.83 | 16.51 | 16.75 | 176,300 | +0.00(+0.00%) |
Apr 13, 2004 | 17.01 | 17.13 | 16.53 | 16.75 | 117,900 | -0.31(-1.82%) |
Apr 12, 2004 | 16.75 | 17.59 | 16.75 | 17.06 | 123,800 | +0.24(+1.43%) |
Apr 08, 2004 | 17.13 | 17.25 | 16.81 | 16.82 | 52,200 | -0.28(-1.64%) |
Apr 07, 2004 | 17.32 | 17.44 | 17.06 | 17.10 | 81,400 | -0.20(-1.16%) |
Apr 06, 2004 | 17.59 | 17.60 | 17.30 | 17.30 | 56,400 | -0.23(-1.31%) |
Apr 05, 2004 | 17.30 | 17.57 | 17.14 | 17.53 | 52,500 | +0.20(+1.15%) |
Apr 02, 2004 | 17.15 | 17.60 | 17.15 | 17.33 | 178,200 | +0.19(+1.11%) |
Apr 01, 2004 | 16.69 | 17.15 | 16.69 | 17.14 | 124,800 | +0.48(+2.88%) |
Mar 31, 2004 | 16.54 | 16.86 | 16.37 | 16.66 | 241,800 | +0.30(+1.83%) |
Mar 30, 2004 | 16.25 | 16.55 | 16.21 | 16.36 | 168,000 | +0.11(+0.68%) |
Mar 29, 2004 | 15.99 | 16.38 | 15.99 | 16.25 | 299,900 | +0.30(+1.88%) |
Mar 26, 2004 | 15.95 | 16.15 | 15.89 | 15.95 | 114,200 | +0.05(+0.31%) |
Mar 25, 2004 | 15.80 | 16.12 | 15.74 | 15.90 | 188,700 | +0.16(+1.02%) |
Mar 24, 2004 | 15.96 | 15.98 | 15.73 | 15.74 | 343,000 | -0.23(-1.44%) |
Mar 23, 2004 | 15.95 | 16.07 | 15.82 | 15.97 | 185,900 | +0.13(+0.82%) |
Mar 22, 2004 | 16.28 | 16.28 | 15.84 | 15.84 | 190,400 | -0.50(-3.06%) |
Mar 19, 2004 | 16.39 | 16.39 | 16.13 | 16.34 | 304,600 | -0.06(-0.37%) |
Mar 18, 2004 | 16.83 | 16.83 | 16.31 | 16.40 | 206,400 | -0.45(-2.67%) |
Mar 17, 2004 | 16.73 | 17.15 | 16.72 | 16.85 | 242,200 | +0.19(+1.14%) |
Mar 16, 2004 | 16.72 | 16.96 | 16.65 | 16.66 | 108,200 | +0.00(+0.00%) |
Mar 15, 2004 | 17.30 | 17.30 | 16.66 | 16.66 | 128,700 | -0.71(-4.09%) |
Mar 12, 2004 | 16.90 | 17.37 | 16.78 | 17.37 | 146,200 | +0.47(+2.78%) |
Mar 11, 2004 | 17.00 | 17.35 | 16.90 | 16.90 | 150,800 | -0.10(-0.59%) |
Mar 10, 2004 | 17.08 | 17.29 | 16.97 | 17.00 | 163,500 | -0.10(-0.58%) |
Mar 09, 2004 | 17.62 | 17.77 | 17.02 | 17.10 | 194,700 | -0.53(-3.01%) |
Mar 08, 2004 | 17.84 | 17.98 | 17.36 | 17.63 | 256,300 | -0.25(-1.40%) |
Mar 05, 2004 | 17.79 | 18.35 | 17.55 | 17.88 | 136,600 | -0.02(-0.11%) |
Mar 04, 2004 | 18.05 | 18.05 | 17.79 | 17.90 | 146,000 | +0.00(+0.00%) |
Mar 03, 2004 | 17.38 | 18.00 | 17.38 | 17.90 | 381,300 | +0.45(+2.58%) |
Mar 02, 2004 | 17.50 | 17.89 | 17.27 | 17.45 | 136,700 | -0.14(-0.80%) |