Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.00 | 21.05 | 20.50 | 20.64 | 113,200 | -0.31(-1.48%) |
May 27, 2004 | 20.91 | 21.21 | 20.73 | 20.95 | 109,700 | -0.13(-0.62%) |
May 26, 2004 | 20.81 | 21.20 | 20.69 | 21.08 | 80,500 | -0.01(-0.05%) |
May 25, 2004 | 20.63 | 21.12 | 20.34 | 21.09 | 235,200 | +0.53(+2.58%) |
May 24, 2004 | 20.20 | 20.71 | 20.20 | 20.56 | 229,000 | +0.29(+1.43%) |
May 21, 2004 | 20.44 | 20.55 | 20.08 | 20.27 | 239,100 | -0.08(-0.39%) |
May 20, 2004 | 20.00 | 20.45 | 19.97 | 20.35 | 145,200 | +0.27(+1.34%) |
May 19, 2004 | 19.67 | 20.37 | 19.65 | 20.08 | 189,000 | +0.63(+3.24%) |
May 18, 2004 | 19.38 | 19.65 | 19.20 | 19.45 | 48,000 | +0.17(+0.88%) |
May 17, 2004 | 19.70 | 19.75 | 19.25 | 19.28 | 200,900 | -0.57(-2.87%) |
May 14, 2004 | 20.16 | 20.27 | 19.60 | 19.85 | 95,100 | -0.21(-1.05%) |
May 13, 2004 | 20.54 | 20.78 | 19.87 | 20.06 | 83,400 | -0.32(-1.57%) |
May 12, 2004 | 20.24 | 20.53 | 19.47 | 20.38 | 214,900 | +0.25(+1.24%) |
May 11, 2004 | 20.09 | 21.00 | 19.86 | 20.13 | 248,100 | +0.06(+0.30%) |
May 10, 2004 | 20.65 | 20.68 | 19.76 | 20.07 | 179,700 | -0.70(-3.37%) |
May 07, 2004 | 21.39 | 21.72 | 20.75 | 20.77 | 107,200 | -0.63(-2.94%) |
May 06, 2004 | 20.95 | 21.59 | 20.85 | 21.40 | 189,800 | +0.14(+0.66%) |
May 05, 2004 | 21.40 | 21.65 | 21.20 | 21.26 | 134,000 | -0.22(-1.02%) |
May 04, 2004 | 21.34 | 21.89 | 21.34 | 21.48 | 309,800 | +0.13(+0.61%) |
May 03, 2004 | 21.35 | 21.71 | 21.20 | 21.35 | 326,600 | -0.03(-0.14%) |
Apr 30, 2004 | 21.46 | 21.75 | 21.25 | 21.38 | 288,800 | -0.03(-0.14%) |
Apr 29, 2004 | 21.19 | 21.55 | 20.90 | 21.41 | 421,500 | +0.20(+0.94%) |
Apr 28, 2004 | 21.55 | 21.66 | 21.09 | 21.21 | 319,600 | -0.54(-2.48%) |
Apr 27, 2004 | 21.80 | 21.85 | 21.32 | 21.75 | 258,400 | +0.00(+0.00%) |
Apr 26, 2004 | 21.85 | 22.25 | 21.65 | 21.75 | 552,000 | -0.15(-0.68%) |
Apr 23, 2004 | 21.66 | 22.18 | 21.60 | 21.90 | 249,600 | +0.21(+0.97%) |
Apr 22, 2004 | 20.76 | 22.00 | 20.75 | 21.69 | 547,500 | +0.69(+3.29%) |
Apr 21, 2004 | 19.40 | 21.21 | 19.40 | 21.00 | 596,100 | +1.69(+8.75%) |
Apr 20, 2004 | 19.19 | 21.80 | 19.02 | 19.31 | 913,800 | +0.72(+3.87%) |
Apr 19, 2004 | 18.13 | 18.77 | 17.92 | 18.59 | 466,700 | +0.54(+2.99%) |
Apr 16, 2004 | 18.28 | 18.43 | 18.00 | 18.05 | 152,500 | -0.15(-0.82%) |
Apr 15, 2004 | 18.27 | 18.42 | 18.01 | 18.20 | 102,800 | -0.02(-0.11%) |
Apr 14, 2004 | 18.23 | 18.42 | 18.03 | 18.22 | 140,600 | -0.10(-0.55%) |
Apr 13, 2004 | 18.87 | 19.02 | 18.15 | 18.32 | 133,600 | -0.45(-2.40%) |
Apr 12, 2004 | 19.10 | 19.15 | 18.51 | 18.77 | 166,000 | -0.21(-1.11%) |
Apr 08, 2004 | 19.16 | 19.16 | 18.66 | 18.98 | 210,100 | -0.16(-0.84%) |
Apr 07, 2004 | 18.96 | 19.20 | 18.67 | 19.14 | 164,100 | +0.19(+1.00%) |
Apr 06, 2004 | 19.01 | 19.25 | 18.89 | 18.95 | 234,100 | -0.28(-1.46%) |
Apr 05, 2004 | 19.30 | 19.35 | 18.92 | 19.23 | 317,700 | +0.31(+1.64%) |
Apr 02, 2004 | 19.00 | 19.39 | 17.75 | 18.92 | 141,900 | +0.03(+0.16%) |
Apr 01, 2004 | 18.75 | 18.89 | 18.47 | 18.89 | 339,600 | +0.28(+1.50%) |
Mar 31, 2004 | 19.05 | 19.05 | 18.59 | 18.61 | 333,300 | -0.38(-2.00%) |
Mar 30, 2004 | 18.99 | 19.06 | 18.89 | 18.99 | 184,100 | -0.09(-0.47%) |
Mar 29, 2004 | 18.83 | 19.20 | 18.67 | 19.08 | 157,400 | +0.33(+1.76%) |
Mar 26, 2004 | 19.32 | 19.32 | 18.56 | 18.75 | 221,400 | -0.56(-2.90%) |
Mar 25, 2004 | 18.68 | 19.50 | 18.58 | 19.31 | 161,300 | +0.70(+3.76%) |
Mar 24, 2004 | 19.00 | 19.06 | 18.61 | 18.61 | 178,800 | -0.39(-2.05%) |
Mar 23, 2004 | 18.88 | 19.17 | 18.88 | 19.00 | 87,300 | +0.12(+0.64%) |
Mar 22, 2004 | 19.00 | 19.02 | 18.60 | 18.88 | 113,400 | -0.19(-1.00%) |
Mar 19, 2004 | 19.63 | 19.63 | 18.97 | 19.07 | 135,100 | -0.38(-1.95%) |
Mar 18, 2004 | 19.85 | 19.85 | 18.96 | 19.45 | 196,600 | -0.40(-2.02%) |
Mar 17, 2004 | 19.75 | 20.00 | 19.54 | 19.85 | 200,400 | +0.08(+0.40%) |
Mar 16, 2004 | 19.74 | 20.00 | 19.30 | 19.77 | 233,200 | +0.12(+0.61%) |
Mar 15, 2004 | 19.69 | 19.97 | 19.56 | 19.65 | 179,700 | -0.31(-1.55%) |
Mar 12, 2004 | 19.66 | 19.97 | 19.50 | 19.96 | 340,400 | +0.26(+1.32%) |
Mar 11, 2004 | 19.18 | 19.91 | 19.05 | 19.70 | 323,500 | +0.40(+2.07%) |
Mar 10, 2004 | 19.17 | 19.47 | 19.10 | 19.30 | 321,300 | +0.00(+0.00%) |
Mar 09, 2004 | 19.31 | 19.40 | 19.10 | 19.30 | 161,500 | +0.10(+0.52%) |
Mar 08, 2004 | 19.02 | 19.59 | 19.02 | 19.20 | 149,000 | -0.18(-0.93%) |
Mar 05, 2004 | 19.12 | 19.75 | 18.99 | 19.38 | 107,500 | +0.21(+1.10%) |
Mar 04, 2004 | 18.84 | 19.38 | 18.84 | 19.17 | 155,900 | +0.20(+1.05%) |
Mar 03, 2004 | 19.10 | 19.19 | 18.80 | 18.97 | 153,300 | -0.13(-0.68%) |
Mar 02, 2004 | 19.47 | 19.60 | 19.07 | 19.10 | 174,100 | -0.36(-1.85%) |