Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.39 | 15.65 | 15.19 | 15.20 | 66,200 | -0.14(-0.91%) |
May 27, 2004 | 15.60 | 15.70 | 15.17 | 15.34 | 100,200 | -0.16(-1.03%) |
May 26, 2004 | 15.20 | 15.52 | 15.16 | 15.50 | 164,200 | +0.30(+1.97%) |
May 25, 2004 | 14.69 | 15.22 | 14.69 | 15.20 | 141,200 | +0.41(+2.77%) |
May 24, 2004 | 14.75 | 14.94 | 14.70 | 14.79 | 52,200 | +0.14(+0.96%) |
May 21, 2004 | 14.75 | 14.87 | 14.54 | 14.65 | 92,600 | -0.02(-0.14%) |
May 20, 2004 | 14.80 | 14.84 | 14.49 | 14.67 | 76,000 | -0.08(-0.54%) |
May 19, 2004 | 14.95 | 15.00 | 14.58 | 14.75 | 87,300 | -0.18(-1.21%) |
May 18, 2004 | 14.94 | 15.04 | 14.65 | 14.93 | 87,200 | +0.05(+0.34%) |
May 17, 2004 | 15.09 | 15.14 | 14.74 | 14.88 | 161,000 | -0.33(-2.17%) |
May 14, 2004 | 15.25 | 15.60 | 15.07 | 15.21 | 126,100 | -0.14(-0.91%) |
May 13, 2004 | 15.08 | 15.35 | 14.89 | 15.35 | 81,500 | +0.02(+0.13%) |
May 12, 2004 | 15.49 | 15.49 | 14.75 | 15.33 | 247,800 | -0.26(-1.67%) |
May 11, 2004 | 15.45 | 15.60 | 15.34 | 15.59 | 78,900 | +0.24(+1.56%) |
May 10, 2004 | 15.70 | 15.89 | 15.17 | 15.35 | 116,700 | -0.37(-2.35%) |
May 07, 2004 | 16.18 | 16.18 | 15.64 | 15.72 | 129,300 | -0.46(-2.84%) |
May 06, 2004 | 16.14 | 16.20 | 15.95 | 16.18 | 181,300 | -0.11(-0.68%) |
May 05, 2004 | 16.10 | 16.30 | 16.00 | 16.29 | 112,400 | +0.19(+1.18%) |
May 04, 2004 | 16.10 | 16.25 | 15.95 | 16.10 | 130,700 | +0.10(+0.63%) |
May 03, 2004 | 16.28 | 16.28 | 15.86 | 16.00 | 441,500 | -0.28(-1.72%) |
Apr 30, 2004 | 16.98 | 17.10 | 16.01 | 16.28 | 489,500 | -0.62(-3.67%) |
Apr 29, 2004 | 17.40 | 17.40 | 16.39 | 16.90 | 450,700 | -0.99(-5.53%) |
Apr 28, 2004 | 17.43 | 17.90 | 17.33 | 17.89 | 151,900 | +0.21(+1.19%) |
Apr 27, 2004 | 17.95 | 18.15 | 17.65 | 17.68 | 210,100 | -0.35(-1.94%) |
Apr 26, 2004 | 18.08 | 18.35 | 17.94 | 18.03 | 64,600 | -0.12(-0.66%) |
Apr 23, 2004 | 18.36 | 18.45 | 17.56 | 18.15 | 209,700 | -0.17(-0.93%) |
Apr 22, 2004 | 17.67 | 18.33 | 17.67 | 18.32 | 337,800 | +0.69(+3.91%) |
Apr 21, 2004 | 17.35 | 17.75 | 17.30 | 17.63 | 130,800 | +0.27(+1.56%) |
Apr 20, 2004 | 17.60 | 17.75 | 17.27 | 17.36 | 112,100 | -0.17(-0.97%) |
Apr 19, 2004 | 17.39 | 17.62 | 17.07 | 17.53 | 90,100 | +0.15(+0.86%) |
Apr 16, 2004 | 17.08 | 17.70 | 17.08 | 17.38 | 90,000 | +0.37(+2.18%) |
Apr 15, 2004 | 17.70 | 17.72 | 16.91 | 17.01 | 133,100 | -0.57(-3.24%) |
Apr 14, 2004 | 17.87 | 17.92 | 17.24 | 17.58 | 177,300 | -0.29(-1.62%) |
Apr 13, 2004 | 18.03 | 18.07 | 17.77 | 17.87 | 139,900 | -0.19(-1.05%) |
Apr 12, 2004 | 18.12 | 18.20 | 17.98 | 18.06 | 102,400 | -0.06(-0.33%) |
Apr 08, 2004 | 18.40 | 18.40 | 17.99 | 18.12 | 166,300 | -0.13(-0.71%) |
Apr 07, 2004 | 18.35 | 18.39 | 18.00 | 18.25 | 88,600 | -0.22(-1.19%) |
Apr 06, 2004 | 18.20 | 18.58 | 18.13 | 18.47 | 202,500 | +0.13(+0.71%) |
Apr 05, 2004 | 18.33 | 18.34 | 18.05 | 18.34 | 104,700 | -0.07(-0.38%) |
Apr 02, 2004 | 18.35 | 18.50 | 18.27 | 18.41 | 149,200 | +0.31(+1.71%) |
Apr 01, 2004 | 18.23 | 18.47 | 18.10 | 18.10 | 92,900 | -0.25(-1.36%) |
Mar 31, 2004 | 17.52 | 18.85 | 17.39 | 18.35 | 692,100 | +0.83(+4.74%) |
Mar 30, 2004 | 17.40 | 17.69 | 17.40 | 17.52 | 568,700 | +0.07(+0.40%) |
Mar 29, 2004 | 17.32 | 17.66 | 17.29 | 17.45 | 139,900 | +0.01(+0.06%) |
Mar 26, 2004 | 17.42 | 17.65 | 17.24 | 17.44 | 75,500 | +0.03(+0.17%) |
Mar 25, 2004 | 17.15 | 17.49 | 17.00 | 17.41 | 159,600 | +0.20(+1.16%) |
Mar 24, 2004 | 17.50 | 17.51 | 17.20 | 17.21 | 247,400 | -0.36(-2.05%) |
Mar 23, 2004 | 17.18 | 17.91 | 17.13 | 17.57 | 223,200 | +0.39(+2.27%) |
Mar 22, 2004 | 17.52 | 17.52 | 17.07 | 17.18 | 110,600 | -0.33(-1.88%) |
Mar 19, 2004 | 17.52 | 17.56 | 17.50 | 17.51 | 70,000 | -0.01(-0.06%) |
Mar 18, 2004 | 17.89 | 17.95 | 17.35 | 17.52 | 261,700 | -0.41(-2.29%) |
Mar 17, 2004 | 17.55 | 18.24 | 17.55 | 17.93 | 70,200 | +0.43(+2.46%) |
Mar 16, 2004 | 17.51 | 17.60 | 17.41 | 17.50 | 162,500 | +0.00(+0.00%) |
Mar 15, 2004 | 17.95 | 17.95 | 17.33 | 17.50 | 383,200 | -0.52(-2.89%) |
Mar 12, 2004 | 17.75 | 18.16 | 17.47 | 18.02 | 303,300 | +0.27(+1.52%) |
Mar 11, 2004 | 17.60 | 18.14 | 17.55 | 17.75 | 171,800 | +0.20(+1.14%) |
Mar 10, 2004 | 17.78 | 18.25 | 17.55 | 17.55 | 125,900 | -0.13(-0.74%) |
Mar 09, 2004 | 17.87 | 18.05 | 17.36 | 17.68 | 139,800 | -0.18(-1.01%) |
Mar 08, 2004 | 18.29 | 18.34 | 17.66 | 17.86 | 156,100 | -0.44(-2.40%) |
Mar 05, 2004 | 18.31 | 18.75 | 18.04 | 18.30 | 64,800 | -0.01(-0.05%) |
Mar 04, 2004 | 18.30 | 18.57 | 18.05 | 18.31 | 45,400 | +0.07(+0.38%) |
Mar 03, 2004 | 18.25 | 18.27 | 18.00 | 18.24 | 119,800 | -0.06(-0.33%) |
Mar 02, 2004 | 18.40 | 18.41 | 17.85 | 18.30 | 84,100 | -0.08(-0.44%) |