Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.17 | 15.24 | 14.91 | 15.24 | 65,900 | +0.26(+1.74%) |
May 27, 2004 | 15.01 | 15.04 | 14.60 | 14.98 | 30,200 | +0.01(+0.07%) |
May 26, 2004 | 15.08 | 15.35 | 14.83 | 14.97 | 63,400 | -0.26(-1.71%) |
May 25, 2004 | 15.40 | 15.40 | 15.16 | 15.23 | 73,000 | -0.10(-0.65%) |
May 24, 2004 | 15.40 | 15.79 | 14.80 | 15.33 | 55,500 | -0.17(-1.10%) |
May 21, 2004 | 15.80 | 15.80 | 15.33 | 15.50 | 84,000 | +0.00(+0.00%) |
May 20, 2004 | 15.90 | 15.91 | 15.48 | 15.50 | 35,900 | -0.18(-1.15%) |
May 19, 2004 | 16.00 | 16.00 | 15.57 | 15.68 | 14,400 | -0.12(-0.76%) |
May 18, 2004 | 15.52 | 15.80 | 15.32 | 15.80 | 50,800 | +0.11(+0.70%) |
May 17, 2004 | 16.06 | 16.06 | 15.60 | 15.69 | 42,500 | -0.80(-4.85%) |
May 14, 2004 | 16.22 | 16.60 | 16.20 | 16.49 | 16,600 | -0.08(-0.48%) |
May 13, 2004 | 16.20 | 16.63 | 16.05 | 16.57 | 102,300 | +0.12(+0.73%) |
May 12, 2004 | 16.54 | 16.56 | 16.20 | 16.45 | 300,100 | +0.20(+1.23%) |
May 11, 2004 | 15.70 | 16.55 | 15.70 | 16.25 | 97,800 | -0.09(-0.55%) |
May 10, 2004 | 16.42 | 16.57 | 15.58 | 16.34 | 69,600 | -0.34(-2.04%) |
May 07, 2004 | 16.77 | 16.77 | 16.66 | 16.68 | 36,800 | +0.18(+1.09%) |
May 06, 2004 | 16.99 | 16.99 | 16.25 | 16.50 | 47,800 | -0.43(-2.54%) |
May 05, 2004 | 17.94 | 18.00 | 16.80 | 16.93 | 98,300 | -0.29(-1.68%) |
May 04, 2004 | 16.60 | 17.39 | 16.48 | 17.22 | 110,400 | +0.73(+4.43%) |
May 03, 2004 | 16.00 | 16.65 | 15.91 | 16.49 | 57,600 | +0.51(+3.19%) |
Apr 30, 2004 | 16.72 | 16.72 | 15.45 | 15.98 | 56,600 | -0.44(-2.68%) |
Apr 29, 2004 | 16.48 | 16.49 | 15.69 | 16.42 | 36,800 | -0.07(-0.42%) |
Apr 28, 2004 | 16.50 | 16.54 | 16.40 | 16.49 | 49,300 | -0.09(-0.54%) |
Apr 27, 2004 | 16.63 | 16.74 | 16.10 | 16.58 | 86,800 | -0.16(-0.96%) |
Apr 26, 2004 | 16.19 | 16.84 | 16.19 | 16.74 | 89,300 | +0.31(+1.89%) |
Apr 23, 2004 | 16.19 | 16.65 | 16.19 | 16.43 | 71,600 | +0.03(+0.18%) |
Apr 22, 2004 | 16.27 | 16.40 | 16.27 | 16.40 | 18,800 | +0.30(+1.86%) |
Apr 21, 2004 | 16.05 | 16.34 | 15.82 | 16.10 | 33,800 | -0.14(-0.86%) |
Apr 20, 2004 | 16.02 | 16.40 | 16.02 | 16.24 | 23,500 | +0.14(+0.87%) |
Apr 19, 2004 | 16.01 | 16.26 | 16.00 | 16.10 | 28,200 | +0.05(+0.31%) |
Apr 16, 2004 | 16.12 | 16.30 | 15.85 | 16.05 | 71,100 | -0.23(-1.41%) |
Apr 15, 2004 | 15.90 | 16.30 | 15.78 | 16.28 | 83,000 | +0.23(+1.43%) |
Apr 14, 2004 | 16.14 | 16.19 | 15.85 | 16.05 | 52,900 | -0.06(-0.37%) |
Apr 13, 2004 | 16.08 | 16.29 | 15.75 | 16.11 | 97,300 | +0.02(+0.12%) |
Apr 12, 2004 | 16.14 | 16.15 | 16.00 | 16.09 | 33,800 | -0.05(-0.31%) |
Apr 08, 2004 | 16.29 | 16.33 | 16.03 | 16.14 | 59,200 | -0.03(-0.19%) |
Apr 07, 2004 | 16.09 | 16.28 | 16.02 | 16.17 | 18,900 | +0.22(+1.38%) |
Apr 06, 2004 | 15.72 | 16.25 | 15.72 | 15.95 | 281,400 | +0.05(+0.31%) |
Apr 05, 2004 | 16.41 | 16.41 | 15.50 | 15.90 | 84,100 | -0.51(-3.11%) |
Apr 02, 2004 | 16.65 | 16.65 | 16.14 | 16.41 | 45,200 | -0.20(-1.20%) |
Apr 01, 2004 | 16.52 | 16.70 | 16.50 | 16.61 | 109,300 | +0.06(+0.36%) |
Mar 31, 2004 | 16.57 | 16.75 | 16.15 | 16.55 | 70,000 | -0.13(-0.78%) |
Mar 30, 2004 | 16.22 | 16.75 | 16.22 | 16.68 | 150,400 | +0.18(+1.09%) |
Mar 29, 2004 | 15.72 | 16.53 | 15.51 | 16.50 | 212,000 | +1.13(+7.35%) |
Mar 26, 2004 | 16.10 | 16.10 | 15.00 | 15.37 | 56,400 | -0.28(-1.79%) |
Mar 25, 2004 | 15.36 | 15.72 | 15.16 | 15.65 | 35,400 | -0.07(-0.45%) |
Mar 24, 2004 | 15.52 | 15.72 | 15.21 | 15.72 | 29,000 | +0.05(+0.32%) |
Mar 23, 2004 | 15.61 | 15.74 | 15.42 | 15.67 | 30,800 | -0.03(-0.19%) |
Mar 22, 2004 | 15.90 | 15.90 | 15.50 | 15.70 | 33,400 | -0.10(-0.63%) |
Mar 19, 2004 | 15.95 | 15.95 | 15.50 | 15.80 | 37,000 | -0.15(-0.94%) |
Mar 18, 2004 | 15.71 | 16.00 | 15.50 | 15.95 | 21,800 | +0.22(+1.40%) |
Mar 17, 2004 | 15.75 | 15.81 | 15.50 | 15.73 | 24,200 | +0.12(+0.77%) |
Mar 16, 2004 | 15.50 | 15.98 | 15.50 | 15.61 | 103,700 | -0.39(-2.44%) |
Mar 15, 2004 | 16.02 | 16.20 | 15.51 | 16.00 | 146,400 | +0.00(+0.00%) |
Mar 12, 2004 | 15.78 | 16.00 | 15.46 | 16.00 | 16,600 | +0.27(+1.72%) |
Mar 11, 2004 | 15.10 | 15.87 | 15.10 | 15.73 | 69,500 | +0.13(+0.83%) |
Mar 10, 2004 | 15.26 | 15.72 | 15.20 | 15.60 | 102,900 | +0.34(+2.23%) |
Mar 09, 2004 | 16.09 | 16.09 | 15.10 | 15.26 | 144,400 | -0.80(-4.98%) |
Mar 08, 2004 | 15.55 | 16.29 | 15.55 | 16.06 | 188,200 | +0.26(+1.65%) |
Mar 05, 2004 | 16.55 | 16.75 | 15.35 | 15.80 | 837,800 | -0.62(-3.78%) |
Mar 04, 2004 | 16.27 | 16.69 | 16.00 | 16.42 | 322,400 | +0.47(+2.95%) |
Mar 03, 2004 | 15.25 | 15.99 | 15.07 | 15.95 | 322,600 | +1.47(+10.15%) |
Mar 02, 2004 | 14.60 | 14.65 | 14.25 | 14.48 | 57,400 | -0.22(-1.50%) |