Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.57 | 21.57 | 21.07 | 21.31 | 205,000 | -0.19(-0.88%) |
May 27, 2004 | 21.57 | 22.03 | 21.31 | 21.50 | 244,900 | -0.27(-1.26%) |
May 26, 2004 | 22.20 | 22.20 | 21.53 | 21.77 | 153,300 | -0.23(-1.02%) |
May 25, 2004 | 21.36 | 22.04 | 20.82 | 22.00 | 318,200 | +0.79(+3.72%) |
May 24, 2004 | 20.98 | 21.36 | 20.86 | 21.21 | 233,000 | +0.48(+2.34%) |
May 21, 2004 | 20.05 | 20.81 | 20.04 | 20.73 | 262,800 | +0.61(+3.03%) |
May 20, 2004 | 19.52 | 20.11 | 19.43 | 20.11 | 344,700 | +0.57(+2.94%) |
May 19, 2004 | 20.22 | 20.36 | 19.54 | 19.54 | 113,100 | -0.45(-2.23%) |
May 18, 2004 | 20.00 | 20.13 | 19.68 | 19.98 | 163,200 | +0.14(+0.73%) |
May 17, 2004 | 20.27 | 20.27 | 19.84 | 19.84 | 164,400 | -0.43(-2.12%) |
May 14, 2004 | 20.18 | 20.29 | 19.82 | 20.27 | 157,800 | +0.26(+1.30%) |
May 13, 2004 | 20.14 | 20.18 | 19.91 | 20.01 | 117,300 | -0.07(-0.37%) |
May 12, 2004 | 20.14 | 20.14 | 19.45 | 20.09 | 116,800 | +0.13(+0.65%) |
May 11, 2004 | 19.27 | 20.12 | 19.02 | 19.95 | 306,100 | +0.85(+4.48%) |
May 10, 2004 | 19.27 | 19.70 | 18.77 | 19.10 | 150,400 | -0.26(-1.37%) |
May 07, 2004 | 19.76 | 20.14 | 19.34 | 19.36 | 102,600 | -0.56(-2.79%) |
May 06, 2004 | 20.30 | 20.30 | 19.67 | 19.92 | 97,400 | -0.38(-1.90%) |
May 05, 2004 | 20.54 | 20.89 | 20.30 | 20.30 | 101,100 | -0.39(-1.91%) |
May 04, 2004 | 20.43 | 20.89 | 20.16 | 20.70 | 91,900 | +0.43(+2.12%) |
May 03, 2004 | 20.08 | 20.45 | 19.41 | 20.27 | 258,400 | +0.29(+1.43%) |
Apr 30, 2004 | 20.41 | 20.79 | 19.64 | 19.98 | 311,700 | -0.39(-1.94%) |
Apr 29, 2004 | 20.48 | 20.89 | 20.25 | 20.38 | 171,100 | -0.10(-0.49%) |
Apr 28, 2004 | 21.59 | 21.60 | 20.32 | 20.48 | 138,400 | -1.15(-5.32%) |
Apr 27, 2004 | 21.86 | 22.25 | 21.08 | 21.63 | 279,500 | -0.39(-1.75%) |
Apr 26, 2004 | 22.25 | 22.25 | 21.86 | 22.02 | 95,600 | -0.16(-0.70%) |
Apr 23, 2004 | 22.04 | 22.30 | 22.04 | 22.17 | 321,500 | -0.06(-0.29%) |
Apr 22, 2004 | 21.79 | 22.30 | 21.75 | 22.23 | 178,500 | +0.23(+1.05%) |
Apr 21, 2004 | 20.66 | 22.14 | 20.52 | 22.00 | 208,400 | +1.27(+6.10%) |
Apr 20, 2004 | 21.15 | 21.79 | 20.73 | 20.74 | 80,200 | -0.51(-2.40%) |
Apr 19, 2004 | 21.37 | 21.37 | 20.67 | 21.25 | 80,700 | -0.02(-0.09%) |
Apr 16, 2004 | 21.54 | 21.54 | 20.88 | 21.27 | 95,600 | -0.29(-1.35%) |
Apr 15, 2004 | 21.30 | 21.70 | 20.87 | 21.56 | 101,400 | +0.25(+1.20%) |
Apr 14, 2004 | 21.72 | 21.89 | 21.07 | 21.30 | 187,300 | -0.46(-2.14%) |
Apr 13, 2004 | 22.20 | 22.27 | 21.54 | 21.77 | 137,000 | -0.39(-1.78%) |
Apr 12, 2004 | 22.10 | 22.30 | 21.92 | 22.16 | 89,300 | +0.11(+0.50%) |
Apr 08, 2004 | 22.16 | 22.25 | 21.91 | 22.05 | 137,400 | +0.05(+0.25%) |
Apr 07, 2004 | 21.84 | 22.23 | 21.75 | 22.00 | 105,000 | +0.04(+0.18%) |
Apr 06, 2004 | 22.19 | 22.54 | 21.82 | 21.96 | 152,100 | -0.51(-2.27%) |
Apr 05, 2004 | 22.21 | 22.71 | 21.91 | 22.47 | 212,900 | +0.18(+0.83%) |
Apr 02, 2004 | 21.13 | 22.79 | 21.13 | 22.29 | 273,300 | +0.64(+2.93%) |
Apr 01, 2004 | 22.12 | 22.48 | 21.41 | 21.65 | 299,900 | -0.41(-1.86%) |
Mar 31, 2004 | 21.72 | 22.07 | 21.32 | 22.06 | 252,300 | +0.44(+2.03%) |
Mar 30, 2004 | 21.27 | 21.89 | 20.91 | 21.62 | 182,400 | +0.22(+1.03%) |
Mar 29, 2004 | 21.25 | 21.98 | 21.10 | 21.40 | 586,300 | +0.28(+1.33%) |
Mar 26, 2004 | 19.87 | 21.57 | 19.69 | 21.12 | 1,803,900 | +2.37(+12.64%) |
Mar 25, 2004 | 18.75 | 19.01 | 18.59 | 18.75 | 538,300 | +0.29(+1.54%) |
Mar 24, 2004 | 17.46 | 18.82 | 17.46 | 18.46 | 496,400 | +1.21(+7.04%) |
Mar 23, 2004 | 16.85 | 17.36 | 16.75 | 17.25 | 187,100 | +0.15(+0.88%) |
Mar 22, 2004 | 16.96 | 17.33 | 16.88 | 17.10 | 262,400 | +0.12(+0.71%) |
Mar 19, 2004 | 17.80 | 17.80 | 16.98 | 16.98 | 103,800 | -0.63(-3.60%) |
Mar 18, 2004 | 17.75 | 17.80 | 17.14 | 17.61 | 60,900 | -0.20(-1.09%) |
Mar 17, 2004 | 17.00 | 17.81 | 16.91 | 17.81 | 88,900 | +0.80(+4.70%) |
Mar 16, 2004 | 16.87 | 17.48 | 16.87 | 17.01 | 117,700 | +0.01(+0.06%) |
Mar 15, 2004 | 18.02 | 18.26 | 16.68 | 17.00 | 216,000 | +0.00(+0.00%) |
Mar 12, 2004 | 16.65 | 17.04 | 16.38 | 17.00 | 98,100 | +0.56(+3.41%) |
Mar 11, 2004 | 16.98 | 17.15 | 16.38 | 16.44 | 54,500 | -0.64(-3.78%) |
Mar 10, 2004 | 17.11 | 17.25 | 16.98 | 17.09 | 101,500 | +0.01(+0.03%) |
Mar 09, 2004 | 17.22 | 17.26 | 16.97 | 17.08 | 97,500 | -0.03(-0.15%) |
Mar 08, 2004 | 17.24 | 17.33 | 17.09 | 17.11 | 54,000 | -0.12(-0.73%) |
Mar 05, 2004 | 17.41 | 17.50 | 17.13 | 17.23 | 234,000 | -0.17(-0.95%) |
Mar 04, 2004 | 17.05 | 17.43 | 17.04 | 17.40 | 50,200 | +0.25(+1.43%) |
Mar 03, 2004 | 17.19 | 17.29 | 17.05 | 17.15 | 101,000 | +0.07(+0.44%) |
Mar 02, 2004 | 16.41 | 17.17 | 16.41 | 17.07 | 114,600 | +0.68(+4.12%) |