Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.22 | 15.22 | 14.43 | 15.10 | 48,400 | +0.18(+1.21%) |
May 27, 2004 | 15.03 | 15.45 | 14.39 | 14.92 | 59,700 | +0.07(+0.47%) |
May 26, 2004 | 14.88 | 15.30 | 14.55 | 14.85 | 41,400 | -0.37(-2.43%) |
May 25, 2004 | 14.32 | 15.25 | 14.19 | 15.22 | 38,900 | +0.64(+4.39%) |
May 24, 2004 | 14.80 | 14.80 | 14.25 | 14.58 | 27,100 | -0.15(-1.02%) |
May 21, 2004 | 14.42 | 14.80 | 14.20 | 14.73 | 30,900 | +0.31(+2.15%) |
May 20, 2004 | 14.25 | 14.95 | 14.17 | 14.42 | 56,200 | +0.07(+0.49%) |
May 19, 2004 | 14.55 | 15.25 | 14.20 | 14.35 | 57,000 | -0.06(-0.42%) |
May 18, 2004 | 14.25 | 14.48 | 13.99 | 14.41 | 57,000 | +0.41(+2.93%) |
May 17, 2004 | 14.19 | 14.35 | 13.62 | 14.00 | 104,700 | -0.91(-6.10%) |
May 14, 2004 | 14.59 | 15.02 | 14.40 | 14.91 | 44,300 | +0.54(+3.76%) |
May 13, 2004 | 14.70 | 15.07 | 14.37 | 14.37 | 47,200 | -0.22(-1.51%) |
May 12, 2004 | 13.71 | 14.69 | 13.68 | 14.59 | 84,700 | +0.36(+2.53%) |
May 11, 2004 | 13.70 | 14.48 | 12.55 | 14.23 | 176,800 | -0.12(-0.84%) |
May 10, 2004 | 14.30 | 15.12 | 13.95 | 14.35 | 98,700 | -0.16(-1.10%) |
May 07, 2004 | 15.10 | 15.68 | 14.36 | 14.51 | 92,800 | -0.71(-4.66%) |
May 06, 2004 | 15.50 | 15.58 | 14.92 | 15.22 | 81,800 | -0.37(-2.37%) |
May 05, 2004 | 15.21 | 15.88 | 14.79 | 15.59 | 73,300 | +0.38(+2.50%) |
May 04, 2004 | 14.73 | 15.99 | 14.73 | 15.21 | 69,100 | -0.10(-0.65%) |
May 03, 2004 | 14.75 | 15.95 | 14.31 | 15.31 | 196,300 | +0.98(+6.84%) |
Apr 30, 2004 | 14.37 | 15.04 | 14.30 | 14.33 | 90,100 | -0.44(-2.98%) |
Apr 29, 2004 | 15.04 | 15.66 | 14.65 | 14.77 | 97,100 | -0.46(-3.02%) |
Apr 28, 2004 | 15.43 | 15.87 | 15.10 | 15.23 | 63,000 | -0.62(-3.91%) |
Apr 27, 2004 | 15.75 | 16.00 | 15.25 | 15.85 | 69,400 | +0.36(+2.32%) |
Apr 26, 2004 | 15.70 | 16.11 | 14.91 | 15.49 | 103,400 | -0.68(-4.21%) |
Apr 23, 2004 | 16.47 | 16.68 | 15.81 | 16.17 | 53,200 | -0.41(-2.47%) |
Apr 22, 2004 | 15.61 | 17.00 | 15.61 | 16.58 | 77,800 | +0.57(+3.56%) |
Apr 21, 2004 | 16.36 | 17.11 | 15.76 | 16.01 | 114,100 | +0.04(+0.25%) |
Apr 20, 2004 | 16.90 | 17.76 | 15.65 | 15.97 | 138,400 | -0.82(-4.88%) |
Apr 19, 2004 | 17.23 | 18.34 | 16.22 | 16.79 | 200,600 | -0.68(-3.89%) |
Apr 16, 2004 | 16.00 | 17.90 | 15.92 | 17.47 | 128,700 | +1.28(+7.91%) |
Apr 15, 2004 | 15.16 | 16.77 | 15.16 | 16.19 | 245,500 | +0.31(+1.95%) |
Apr 14, 2004 | 16.54 | 16.95 | 15.13 | 15.88 | 226,500 | -0.69(-4.16%) |
Apr 13, 2004 | 18.20 | 18.27 | 16.21 | 16.57 | 192,600 | -1.67(-9.16%) |
Apr 12, 2004 | 17.84 | 18.75 | 17.66 | 18.24 | 111,800 | +0.23(+1.28%) |
Apr 08, 2004 | 18.70 | 18.95 | 17.60 | 18.01 | 142,000 | -0.72(-3.84%) |
Apr 07, 2004 | 18.51 | 19.00 | 18.45 | 18.73 | 72,700 | +0.09(+0.48%) |
Apr 06, 2004 | 18.50 | 18.92 | 18.47 | 18.64 | 109,100 | -0.31(-1.64%) |
Apr 05, 2004 | 18.95 | 19.10 | 18.34 | 18.95 | 147,500 | -0.09(-0.47%) |
Apr 02, 2004 | 19.14 | 19.25 | 18.30 | 19.04 | 163,600 | +0.06(+0.32%) |
Apr 01, 2004 | 18.90 | 19.20 | 18.90 | 18.98 | 120,700 | -0.01(-0.05%) |
Mar 31, 2004 | 19.25 | 19.55 | 18.90 | 18.99 | 233,100 | -0.16(-0.84%) |
Mar 30, 2004 | 19.50 | 19.89 | 18.99 | 19.15 | 202,600 | -0.19(-0.98%) |
Mar 29, 2004 | 17.93 | 20.65 | 17.70 | 19.34 | 440,800 | +1.64(+9.27%) |
Mar 26, 2004 | 17.75 | 17.90 | 17.59 | 17.70 | 98,500 | +0.10(+0.57%) |
Mar 25, 2004 | 17.25 | 17.72 | 17.25 | 17.60 | 75,900 | +0.26(+1.50%) |
Mar 24, 2004 | 17.32 | 17.66 | 17.19 | 17.34 | 136,600 | -0.04(-0.23%) |
Mar 23, 2004 | 16.29 | 17.54 | 16.29 | 17.38 | 86,200 | +0.83(+5.02%) |
Mar 22, 2004 | 16.14 | 17.00 | 16.09 | 16.55 | 119,900 | -0.28(-1.66%) |
Mar 19, 2004 | 17.26 | 17.84 | 16.54 | 16.83 | 74,600 | -0.67(-3.83%) |
Mar 18, 2004 | 18.04 | 18.04 | 17.42 | 17.50 | 77,700 | -0.21(-1.19%) |
Mar 17, 2004 | 17.39 | 18.02 | 17.39 | 17.71 | 135,200 | +0.11(+0.62%) |
Mar 16, 2004 | 17.86 | 17.86 | 17.13 | 17.60 | 139,600 | -0.02(-0.11%) |
Mar 15, 2004 | 18.15 | 18.15 | 17.50 | 17.62 | 133,300 | -0.39(-2.17%) |
Mar 12, 2004 | 17.03 | 18.05 | 17.03 | 18.01 | 121,700 | +0.98(+5.75%) |
Mar 11, 2004 | 16.85 | 17.49 | 16.85 | 17.03 | 75,100 | +0.11(+0.65%) |
Mar 10, 2004 | 17.36 | 17.61 | 16.88 | 16.92 | 62,600 | -0.38(-2.20%) |
Mar 09, 2004 | 17.15 | 17.79 | 17.00 | 17.30 | 119,600 | +0.05(+0.29%) |
Mar 08, 2004 | 17.23 | 17.79 | 17.17 | 17.25 | 51,600 | -0.04(-0.22%) |
Mar 05, 2004 | 17.83 | 17.98 | 17.18 | 17.29 | 45,500 | -0.61(-3.39%) |
Mar 04, 2004 | 18.05 | 18.15 | 17.38 | 17.89 | 67,400 | +0.24(+1.38%) |
Mar 03, 2004 | 17.37 | 17.75 | 17.13 | 17.65 | 57,300 | +0.19(+1.09%) |
Mar 02, 2004 | 17.60 | 18.00 | 17.26 | 17.46 | 80,500 | -0.31(-1.74%) |