Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.32 | 16.58 | 15.90 | 16.50 | 93,100 | +0.26(+1.60%) |
May 27, 2004 | 16.72 | 16.75 | 16.12 | 16.24 | 54,600 | -0.51(-3.04%) |
May 26, 2004 | 16.80 | 16.80 | 15.94 | 16.75 | 36,200 | +0.14(+0.84%) |
May 25, 2004 | 15.75 | 16.80 | 15.75 | 16.61 | 56,900 | +0.58(+3.62%) |
May 24, 2004 | 15.90 | 16.40 | 15.70 | 16.03 | 51,600 | +0.13(+0.82%) |
May 21, 2004 | 15.73 | 16.12 | 15.73 | 15.90 | 44,900 | +0.17(+1.08%) |
May 20, 2004 | 15.62 | 16.22 | 15.60 | 15.73 | 58,100 | -0.05(-0.32%) |
May 19, 2004 | 15.11 | 16.07 | 15.08 | 15.78 | 58,100 | +0.46(+3.00%) |
May 18, 2004 | 15.77 | 15.77 | 15.10 | 15.32 | 47,000 | +0.14(+0.92%) |
May 17, 2004 | 16.00 | 16.00 | 15.05 | 15.18 | 35,400 | -0.57(-3.62%) |
May 14, 2004 | 15.49 | 16.20 | 15.20 | 15.75 | 67,000 | +0.24(+1.55%) |
May 13, 2004 | 15.64 | 16.04 | 15.18 | 15.51 | 111,300 | -0.15(-0.95%) |
May 12, 2004 | 16.40 | 16.75 | 15.21 | 15.66 | 235,700 | -0.90(-5.44%) |
May 11, 2004 | 16.99 | 17.20 | 16.30 | 16.56 | 100,400 | +0.33(+2.03%) |
May 10, 2004 | 16.90 | 17.17 | 16.02 | 16.23 | 95,100 | -1.16(-6.67%) |
May 07, 2004 | 18.14 | 18.65 | 16.73 | 17.39 | 256,500 | -0.80(-4.40%) |
May 06, 2004 | 19.42 | 20.72 | 18.03 | 18.19 | 376,900 | -0.49(-2.62%) |
May 05, 2004 | 18.57 | 19.00 | 18.29 | 18.68 | 94,600 | -0.26(-1.37%) |
May 04, 2004 | 18.22 | 19.00 | 18.22 | 18.94 | 34,800 | +0.48(+2.60%) |
May 03, 2004 | 18.80 | 19.15 | 18.04 | 18.46 | 67,200 | -0.14(-0.75%) |
Apr 30, 2004 | 18.52 | 19.00 | 18.41 | 18.60 | 32,900 | +0.01(+0.05%) |
Apr 29, 2004 | 18.91 | 18.94 | 18.30 | 18.59 | 48,300 | -0.36(-1.90%) |
Apr 28, 2004 | 19.06 | 19.39 | 18.61 | 18.95 | 43,900 | -0.17(-0.89%) |
Apr 27, 2004 | 19.73 | 19.80 | 18.75 | 19.12 | 48,500 | -0.60(-3.04%) |
Apr 26, 2004 | 19.75 | 19.75 | 19.54 | 19.72 | 20,300 | -0.03(-0.15%) |
Apr 23, 2004 | 20.00 | 20.00 | 19.50 | 19.75 | 23,300 | +0.02(+0.10%) |
Apr 22, 2004 | 18.80 | 20.25 | 18.63 | 19.73 | 45,300 | +0.74(+3.90%) |
Apr 21, 2004 | 19.92 | 20.00 | 18.01 | 18.99 | 60,200 | -0.62(-3.16%) |
Apr 20, 2004 | 19.57 | 20.45 | 19.55 | 19.61 | 43,600 | +0.30(+1.55%) |
Apr 19, 2004 | 19.11 | 20.16 | 18.76 | 19.31 | 36,600 | +0.31(+1.63%) |
Apr 16, 2004 | 19.95 | 20.36 | 18.80 | 19.00 | 89,300 | -0.57(-2.91%) |
Apr 15, 2004 | 19.66 | 19.88 | 19.29 | 19.57 | 24,500 | +0.59(+3.11%) |
Apr 14, 2004 | 19.70 | 20.20 | 18.90 | 18.98 | 48,000 | -0.99(-4.96%) |
Apr 13, 2004 | 22.60 | 22.68 | 19.75 | 19.97 | 93,500 | -1.67(-7.72%) |
Apr 12, 2004 | 20.83 | 22.75 | 20.80 | 21.64 | 131,100 | +0.84(+4.04%) |
Apr 08, 2004 | 22.00 | 22.00 | 20.20 | 20.80 | 59,800 | -0.93(-4.28%) |
Apr 07, 2004 | 20.26 | 22.00 | 20.26 | 21.73 | 96,700 | +0.99(+4.77%) |
Apr 06, 2004 | 20.60 | 20.74 | 20.08 | 20.74 | 50,700 | +0.45(+2.22%) |
Apr 05, 2004 | 20.96 | 21.26 | 20.01 | 20.29 | 78,700 | -0.61(-2.92%) |
Apr 02, 2004 | 20.85 | 21.31 | 19.51 | 20.90 | 173,600 | +0.38(+1.85%) |
Apr 01, 2004 | 18.73 | 20.65 | 18.20 | 20.52 | 515,300 | +2.22(+12.13%) |
Mar 31, 2004 | 16.29 | 18.71 | 16.05 | 18.30 | 361,500 | +2.20(+13.66%) |
Mar 30, 2004 | 16.17 | 16.48 | 16.10 | 16.10 | 28,900 | +0.02(+0.12%) |
Mar 29, 2004 | 16.44 | 16.47 | 16.08 | 16.08 | 16,200 | -0.12(-0.74%) |
Mar 26, 2004 | 15.90 | 16.46 | 15.89 | 16.20 | 27,600 | +0.25(+1.57%) |
Mar 25, 2004 | 15.70 | 15.95 | 15.52 | 15.95 | 22,600 | +0.02(+0.13%) |
Mar 24, 2004 | 16.38 | 16.51 | 15.75 | 15.93 | 39,800 | -0.22(-1.36%) |
Mar 23, 2004 | 16.00 | 16.45 | 15.97 | 16.15 | 36,000 | +0.00(+0.00%) |
Mar 22, 2004 | 16.20 | 16.46 | 15.86 | 16.15 | 29,600 | -0.25(-1.52%) |
Mar 19, 2004 | 15.99 | 17.00 | 15.98 | 16.40 | 58,900 | +0.50(+3.14%) |
Mar 18, 2004 | 14.80 | 15.90 | 14.80 | 15.90 | 43,900 | +1.05(+7.07%) |
Mar 17, 2004 | 15.20 | 15.25 | 14.79 | 14.85 | 59,700 | -0.35(-2.30%) |
Mar 16, 2004 | 15.03 | 15.23 | 15.03 | 15.20 | 25,000 | +0.35(+2.36%) |
Mar 15, 2004 | 15.24 | 15.50 | 14.79 | 14.85 | 26,300 | -0.47(-3.07%) |
Mar 12, 2004 | 15.31 | 15.49 | 15.22 | 15.32 | 19,800 | +0.21(+1.39%) |
Mar 11, 2004 | 15.50 | 15.55 | 15.02 | 15.11 | 38,600 | -0.40(-2.58%) |
Mar 10, 2004 | 15.60 | 15.97 | 15.27 | 15.51 | 128,300 | +0.15(+0.98%) |
Mar 09, 2004 | 15.74 | 15.74 | 15.25 | 15.36 | 19,900 | -0.10(-0.65%) |
Mar 08, 2004 | 15.40 | 15.62 | 15.26 | 15.46 | 24,600 | +0.02(+0.13%) |
Mar 05, 2004 | 15.15 | 15.53 | 15.15 | 15.44 | 46,700 | -0.03(-0.19%) |
Mar 04, 2004 | 15.20 | 15.50 | 15.20 | 15.47 | 26,600 | +0.02(+0.13%) |
Mar 03, 2004 | 15.38 | 15.45 | 15.11 | 15.45 | 43,800 | +0.01(+0.07%) |
Mar 02, 2004 | 15.50 | 15.50 | 15.24 | 15.44 | 77,800 | -0.01(-0.07%) |