Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.78 | 15.99 | 15.62 | 15.67 | 95,700 | -0.04(-0.25%) |
May 27, 2004 | 16.02 | 16.09 | 15.34 | 15.71 | 112,800 | +0.51(+3.36%) |
May 26, 2004 | 15.50 | 15.50 | 15.20 | 15.20 | 54,900 | -0.07(-0.46%) |
May 25, 2004 | 15.39 | 15.52 | 15.25 | 15.27 | 72,700 | -0.15(-0.97%) |
May 24, 2004 | 15.84 | 15.85 | 15.42 | 15.42 | 47,100 | -0.23(-1.47%) |
May 21, 2004 | 15.52 | 15.82 | 15.08 | 15.65 | 56,000 | +0.24(+1.56%) |
May 20, 2004 | 15.60 | 15.88 | 15.41 | 15.41 | 40,400 | -0.19(-1.22%) |
May 19, 2004 | 16.19 | 16.20 | 15.60 | 15.60 | 18,400 | -0.50(-3.11%) |
May 18, 2004 | 16.00 | 16.16 | 15.82 | 16.10 | 52,500 | +0.10(+0.63%) |
May 17, 2004 | 15.60 | 16.00 | 15.60 | 16.00 | 61,700 | +0.40(+2.56%) |
May 14, 2004 | 16.00 | 16.00 | 15.60 | 15.60 | 41,800 | -0.42(-2.62%) |
May 13, 2004 | 15.65 | 16.07 | 15.65 | 16.02 | 17,700 | -0.06(-0.37%) |
May 12, 2004 | 15.65 | 16.18 | 15.65 | 16.08 | 46,600 | +0.31(+1.97%) |
May 11, 2004 | 15.83 | 15.90 | 15.60 | 15.77 | 49,400 | +0.07(+0.45%) |
May 10, 2004 | 15.70 | 15.99 | 15.60 | 15.70 | 32,300 | +0.05(+0.32%) |
May 07, 2004 | 15.81 | 16.04 | 15.57 | 15.65 | 61,700 | -0.34(-2.13%) |
May 06, 2004 | 17.18 | 17.18 | 15.82 | 15.99 | 60,100 | -1.00(-5.89%) |
May 05, 2004 | 16.83 | 17.22 | 16.67 | 16.99 | 55,400 | -0.17(-0.99%) |
May 04, 2004 | 16.98 | 17.25 | 16.86 | 17.16 | 32,400 | +0.07(+0.41%) |
May 03, 2004 | 17.85 | 17.85 | 17.00 | 17.09 | 79,000 | -0.51(-2.90%) |
Apr 30, 2004 | 17.27 | 17.83 | 17.07 | 17.60 | 24,200 | +0.33(+1.91%) |
Apr 29, 2004 | 17.81 | 17.81 | 17.27 | 17.27 | 38,100 | -0.53(-2.98%) |
Apr 28, 2004 | 18.29 | 18.29 | 17.59 | 17.80 | 61,600 | -0.70(-3.78%) |
Apr 27, 2004 | 18.45 | 18.60 | 18.26 | 18.50 | 36,400 | -0.08(-0.43%) |
Apr 26, 2004 | 18.40 | 18.60 | 18.38 | 18.58 | 37,500 | +0.07(+0.38%) |
Apr 23, 2004 | 18.69 | 18.69 | 18.29 | 18.51 | 54,700 | -0.09(-0.48%) |
Apr 22, 2004 | 18.45 | 18.84 | 18.45 | 18.60 | 26,500 | -0.02(-0.11%) |
Apr 21, 2004 | 18.31 | 18.77 | 18.15 | 18.62 | 115,900 | -0.09(-0.48%) |
Apr 20, 2004 | 18.89 | 19.22 | 18.55 | 18.71 | 73,000 | +0.00(+0.00%) |
Apr 19, 2004 | 18.50 | 18.97 | 18.09 | 18.71 | 33,600 | +0.12(+0.65%) |
Apr 16, 2004 | 18.98 | 19.15 | 18.59 | 18.59 | 17,900 | -0.51(-2.67%) |
Apr 15, 2004 | 18.88 | 19.10 | 18.50 | 19.10 | 55,800 | +0.09(+0.47%) |
Apr 14, 2004 | 18.51 | 19.01 | 18.50 | 19.01 | 30,000 | +0.47(+2.54%) |
Apr 13, 2004 | 18.86 | 18.86 | 18.25 | 18.54 | 29,200 | -0.06(-0.32%) |
Apr 12, 2004 | 18.77 | 18.89 | 18.51 | 18.60 | 12,700 | -0.16(-0.85%) |
Apr 08, 2004 | 18.41 | 18.94 | 18.41 | 18.76 | 75,500 | +0.35(+1.90%) |
Apr 07, 2004 | 18.47 | 18.55 | 17.73 | 18.41 | 67,100 | -0.06(-0.32%) |
Apr 06, 2004 | 18.26 | 18.68 | 18.22 | 18.47 | 85,000 | +0.11(+0.60%) |
Apr 05, 2004 | 18.13 | 18.39 | 17.96 | 18.36 | 196,000 | +0.09(+0.49%) |
Apr 02, 2004 | 18.40 | 18.40 | 18.11 | 18.27 | 41,400 | +0.10(+0.55%) |
Apr 01, 2004 | 18.20 | 18.34 | 18.01 | 18.17 | 65,500 | +0.14(+0.78%) |
Mar 31, 2004 | 17.87 | 18.25 | 17.75 | 18.03 | 38,400 | -0.17(-0.93%) |
Mar 30, 2004 | 18.30 | 18.30 | 17.94 | 18.20 | 21,500 | +0.00(+0.00%) |
Mar 29, 2004 | 17.69 | 18.29 | 17.66 | 18.20 | 50,700 | +0.42(+2.36%) |
Mar 26, 2004 | 17.52 | 18.19 | 17.52 | 17.78 | 65,000 | +0.03(+0.17%) |
Mar 25, 2004 | 16.51 | 17.75 | 16.51 | 17.75 | 51,300 | +0.32(+1.84%) |
Mar 24, 2004 | 16.98 | 17.45 | 16.88 | 17.43 | 42,600 | +0.55(+3.26%) |
Mar 23, 2004 | 16.99 | 17.14 | 16.86 | 16.88 | 23,300 | -0.24(-1.40%) |
Mar 22, 2004 | 17.00 | 17.21 | 16.81 | 17.12 | 40,700 | +0.15(+0.88%) |
Mar 19, 2004 | 17.20 | 17.28 | 16.88 | 16.97 | 83,500 | -0.09(-0.53%) |
Mar 18, 2004 | 17.09 | 17.18 | 16.89 | 17.06 | 103,600 | +0.07(+0.41%) |
Mar 17, 2004 | 16.50 | 17.10 | 16.50 | 16.99 | 70,100 | +0.36(+2.16%) |
Mar 16, 2004 | 17.27 | 17.30 | 16.50 | 16.63 | 95,700 | -0.62(-3.59%) |
Mar 15, 2004 | 17.34 | 17.34 | 16.87 | 17.25 | 41,100 | +0.06(+0.35%) |
Mar 12, 2004 | 17.10 | 17.32 | 16.74 | 17.19 | 34,300 | +0.39(+2.32%) |
Mar 11, 2004 | 16.83 | 17.22 | 16.55 | 16.80 | 226,100 | +0.13(+0.78%) |
Mar 10, 2004 | 16.91 | 17.04 | 16.64 | 16.67 | 80,800 | -0.33(-1.94%) |
Mar 09, 2004 | 17.00 | 17.10 | 16.94 | 17.00 | 36,500 | +0.00(+0.00%) |
Mar 08, 2004 | 17.10 | 17.10 | 16.89 | 17.00 | 119,400 | +0.06(+0.35%) |
Mar 05, 2004 | 17.03 | 17.21 | 16.93 | 16.94 | 116,100 | -0.06(-0.35%) |
Mar 04, 2004 | 17.13 | 17.19 | 16.96 | 17.00 | 82,400 | -0.13(-0.76%) |
Mar 03, 2004 | 17.53 | 17.56 | 17.13 | 17.13 | 101,800 | -0.36(-2.06%) |
Mar 02, 2004 | 17.61 | 18.07 | 17.49 | 17.49 | 16,400 | -0.39(-2.18%) |