Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.95 | 18.00 | 17.82 | 17.92 | 6,800 | -0.03(-0.17%) |
May 27, 2004 | 17.52 | 18.00 | 17.40 | 17.95 | 53,900 | +0.08(+0.45%) |
May 26, 2004 | 17.69 | 17.93 | 17.50 | 17.87 | 7,500 | -0.13(-0.72%) |
May 25, 2004 | 17.70 | 18.00 | 17.55 | 18.00 | 5,800 | +0.34(+1.93%) |
May 24, 2004 | 17.93 | 17.98 | 16.61 | 17.66 | 12,100 | -0.32(-1.78%) |
May 21, 2004 | 18.50 | 18.50 | 17.98 | 17.98 | 39,900 | -0.33(-1.80%) |
May 20, 2004 | 17.61 | 18.50 | 17.61 | 18.31 | 42,700 | +0.11(+0.60%) |
May 19, 2004 | 18.00 | 18.20 | 17.50 | 18.20 | 12,300 | -0.04(-0.22%) |
May 18, 2004 | 18.40 | 18.40 | 18.10 | 18.24 | 22,400 | -0.06(-0.33%) |
May 17, 2004 | 18.40 | 18.40 | 18.14 | 18.30 | 42,100 | +0.02(+0.11%) |
May 14, 2004 | 18.20 | 18.48 | 17.91 | 18.28 | 16,600 | +0.12(+0.66%) |
May 13, 2004 | 17.84 | 18.16 | 17.50 | 18.16 | 21,300 | +0.66(+3.77%) |
May 12, 2004 | 18.50 | 18.50 | 16.71 | 17.50 | 32,200 | -0.65(-3.58%) |
May 11, 2004 | 18.51 | 18.85 | 18.02 | 18.15 | 24,600 | -0.35(-1.89%) |
May 10, 2004 | 18.47 | 18.50 | 18.00 | 18.50 | 8,700 | +0.03(+0.16%) |
May 07, 2004 | 18.79 | 18.80 | 18.47 | 18.47 | 4,100 | -0.52(-2.74%) |
May 06, 2004 | 18.69 | 18.99 | 18.28 | 18.99 | 15,100 | -0.01(-0.05%) |
May 05, 2004 | 19.00 | 19.10 | 18.85 | 19.00 | 14,300 | -0.20(-1.04%) |
May 04, 2004 | 18.53 | 19.20 | 18.53 | 19.20 | 10,700 | +0.00(+0.00%) |
May 03, 2004 | 19.00 | 19.30 | 19.00 | 19.20 | 14,700 | -0.10(-0.52%) |
Apr 30, 2004 | 19.75 | 19.81 | 19.14 | 19.30 | 40,400 | -0.42(-2.13%) |
Apr 29, 2004 | 19.78 | 19.90 | 19.60 | 19.72 | 22,700 | +0.02(+0.10%) |
Apr 28, 2004 | 19.73 | 19.95 | 19.70 | 19.70 | 18,800 | -0.04(-0.20%) |
Apr 27, 2004 | 19.50 | 19.75 | 19.50 | 19.74 | 22,900 | +0.18(+0.92%) |
Apr 26, 2004 | 19.23 | 20.00 | 19.23 | 19.56 | 43,400 | +0.07(+0.36%) |
Apr 23, 2004 | 19.31 | 19.56 | 18.95 | 19.49 | 37,600 | +1.00(+5.41%) |
Apr 22, 2004 | 19.00 | 19.35 | 18.22 | 18.49 | 21,600 | -0.48(-2.53%) |
Apr 21, 2004 | 18.99 | 19.00 | 18.24 | 18.97 | 11,900 | +0.23(+1.23%) |
Apr 20, 2004 | 18.74 | 18.87 | 18.55 | 18.74 | 5,200 | +0.06(+0.32%) |
Apr 19, 2004 | 18.71 | 18.88 | 18.19 | 18.68 | 46,200 | -0.07(-0.37%) |
Apr 16, 2004 | 18.90 | 18.91 | 18.54 | 18.75 | 34,800 | +0.22(+1.19%) |
Apr 15, 2004 | 18.77 | 19.29 | 18.50 | 18.53 | 19,900 | -0.02(-0.11%) |
Apr 14, 2004 | 18.70 | 18.76 | 18.00 | 18.55 | 18,600 | -0.42(-2.21%) |
Apr 13, 2004 | 18.46 | 19.00 | 18.46 | 18.97 | 19,100 | +0.05(+0.26%) |
Apr 12, 2004 | 18.83 | 18.92 | 18.70 | 18.92 | 19,900 | -0.10(-0.53%) |
Apr 08, 2004 | 18.75 | 19.27 | 18.60 | 19.02 | 49,000 | +0.27(+1.44%) |
Apr 07, 2004 | 17.75 | 18.89 | 17.70 | 18.75 | 123,400 | +0.86(+4.81%) |
Apr 06, 2004 | 17.60 | 17.96 | 17.60 | 17.89 | 64,400 | +0.24(+1.36%) |
Apr 05, 2004 | 18.25 | 18.25 | 17.36 | 17.65 | 61,600 | -0.34(-1.89%) |
Apr 02, 2004 | 17.60 | 18.30 | 17.50 | 17.99 | 94,700 | +0.33(+1.87%) |
Apr 01, 2004 | 17.70 | 18.00 | 17.15 | 17.66 | 61,300 | -0.16(-0.90%) |
Mar 31, 2004 | 17.70 | 18.20 | 17.25 | 17.82 | 211,300 | +0.02(+0.11%) |
Mar 30, 2004 | 16.28 | 18.76 | 16.25 | 17.80 | 1,045,400 | +1.95(+12.30%) |
Mar 29, 2004 | 15.48 | 15.85 | 15.02 | 15.85 | 2,400 | +0.22(+1.41%) |
Mar 26, 2004 | 16.53 | 16.53 | 15.53 | 15.63 | 15,800 | -0.95(-5.73%) |
Mar 25, 2004 | 15.80 | 16.58 | 15.46 | 16.58 | 22,700 | +0.80(+5.07%) |
Mar 24, 2004 | 16.01 | 16.10 | 15.71 | 15.78 | 50,500 | -0.29(-1.80%) |
Mar 23, 2004 | 15.71 | 16.18 | 14.98 | 16.07 | 43,500 | +0.42(+2.68%) |
Mar 22, 2004 | 15.95 | 15.95 | 15.65 | 15.65 | 14,000 | +0.44(+2.89%) |
Mar 19, 2004 | 15.51 | 15.69 | 15.09 | 15.21 | 53,000 | -0.49(-3.12%) |
Mar 18, 2004 | 15.89 | 15.95 | 15.42 | 15.70 | 12,800 | -0.20(-1.26%) |
Mar 17, 2004 | 15.99 | 16.50 | 15.89 | 15.90 | 14,700 | +0.10(+0.63%) |
Mar 16, 2004 | 16.20 | 16.20 | 15.43 | 15.80 | 20,700 | -0.59(-3.60%) |
Mar 15, 2004 | 16.44 | 16.50 | 16.03 | 16.39 | 5,900 | +0.43(+2.69%) |
Mar 12, 2004 | 15.86 | 16.31 | 15.85 | 15.96 | 4,100 | +0.10(+0.63%) |
Mar 11, 2004 | 15.86 | 15.88 | 15.86 | 15.86 | 134,000 | -0.14(-0.88%) |
Mar 10, 2004 | 16.39 | 16.40 | 16.00 | 16.00 | 1,100 | -0.34(-2.08%) |
Mar 09, 2004 | 15.86 | 16.34 | 15.86 | 16.34 | 26,800 | +0.17(+1.05%) |
Mar 08, 2004 | 16.42 | 16.50 | 16.17 | 16.17 | 13,000 | +0.06(+0.37%) |
Mar 05, 2004 | 16.19 | 16.50 | 16.11 | 16.11 | 19,300 | +0.26(+1.64%) |
Mar 04, 2004 | 16.25 | 16.25 | 15.80 | 15.85 | 12,700 | -0.50(-3.05%) |
Mar 03, 2004 | 16.05 | 16.41 | 16.05 | 16.35 | 3,400 | -0.13(-0.80%) |
Mar 02, 2004 | 16.25 | 16.50 | 16.25 | 16.48 | 8,100 | +0.33(+2.04%) |