Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.89 | 19.96 | 19.70 | 19.88 | 286,300 | -0.01(-0.05%) |
May 27, 2004 | 20.00 | 20.00 | 19.73 | 19.89 | 219,700 | -0.05(-0.25%) |
May 26, 2004 | 19.75 | 19.98 | 19.73 | 19.94 | 132,100 | +0.19(+0.96%) |
May 25, 2004 | 19.10 | 19.75 | 19.01 | 19.75 | 272,600 | +0.54(+2.81%) |
May 24, 2004 | 18.85 | 19.21 | 18.85 | 19.21 | 207,400 | +0.39(+2.07%) |
May 21, 2004 | 18.85 | 18.99 | 18.40 | 18.82 | 193,600 | +0.07(+0.37%) |
May 20, 2004 | 18.45 | 18.90 | 18.32 | 18.75 | 200,500 | +0.33(+1.79%) |
May 19, 2004 | 18.55 | 18.86 | 18.40 | 18.42 | 215,400 | +0.04(+0.22%) |
May 18, 2004 | 18.35 | 18.51 | 18.10 | 18.38 | 186,400 | +0.19(+1.04%) |
May 17, 2004 | 18.27 | 18.49 | 17.85 | 18.19 | 308,000 | -0.05(-0.27%) |
May 14, 2004 | 18.29 | 18.56 | 18.10 | 18.24 | 184,900 | -0.11(-0.60%) |
May 13, 2004 | 18.15 | 18.60 | 18.08 | 18.35 | 267,500 | +0.22(+1.21%) |
May 12, 2004 | 17.95 | 18.13 | 17.71 | 18.13 | 253,300 | +0.08(+0.44%) |
May 11, 2004 | 17.45 | 18.07 | 17.45 | 18.05 | 303,800 | +0.70(+4.03%) |
May 10, 2004 | 17.35 | 17.59 | 17.28 | 17.35 | 338,200 | -0.15(-0.86%) |
May 07, 2004 | 17.90 | 18.23 | 17.26 | 17.50 | 582,600 | -0.50(-2.78%) |
May 06, 2004 | 17.25 | 18.16 | 17.25 | 18.00 | 492,100 | +0.61(+3.51%) |
May 05, 2004 | 17.40 | 17.57 | 17.27 | 17.39 | 301,700 | -0.05(-0.29%) |
May 04, 2004 | 17.00 | 17.65 | 17.00 | 17.44 | 463,300 | +0.04(+0.23%) |
May 03, 2004 | 17.40 | 17.55 | 17.28 | 17.40 | 561,900 | +0.09(+0.52%) |
Apr 30, 2004 | 17.15 | 17.75 | 16.83 | 17.31 | 719,000 | +1.12(+6.92%) |
Apr 29, 2004 | 15.25 | 16.25 | 15.25 | 16.19 | 587,300 | +0.94(+6.16%) |
Apr 28, 2004 | 15.20 | 15.25 | 14.75 | 15.25 | 309,300 | +0.02(+0.13%) |
Apr 27, 2004 | 15.16 | 15.31 | 15.05 | 15.23 | 181,400 | +0.17(+1.13%) |
Apr 26, 2004 | 15.16 | 15.16 | 14.58 | 15.06 | 175,200 | -0.09(-0.59%) |
Apr 23, 2004 | 15.05 | 15.20 | 14.80 | 15.15 | 169,600 | +0.02(+0.13%) |
Apr 22, 2004 | 14.68 | 15.13 | 14.68 | 15.13 | 155,600 | +0.47(+3.21%) |
Apr 21, 2004 | 14.65 | 14.77 | 14.27 | 14.66 | 69,200 | +0.07(+0.48%) |
Apr 20, 2004 | 15.02 | 15.19 | 14.53 | 14.59 | 145,800 | -0.27(-1.82%) |
Apr 19, 2004 | 14.66 | 15.01 | 14.43 | 14.86 | 104,300 | +0.30(+2.06%) |
Apr 16, 2004 | 14.82 | 15.17 | 14.56 | 14.56 | 188,500 | -0.19(-1.29%) |
Apr 15, 2004 | 14.77 | 14.90 | 14.69 | 14.75 | 186,200 | -0.02(-0.14%) |
Apr 14, 2004 | 14.77 | 15.09 | 14.70 | 14.77 | 126,400 | +0.02(+0.14%) |
Apr 13, 2004 | 15.62 | 15.62 | 14.72 | 14.75 | 182,500 | -0.87(-5.57%) |
Apr 12, 2004 | 15.47 | 15.62 | 15.36 | 15.62 | 291,200 | +0.21(+1.36%) |
Apr 08, 2004 | 15.49 | 15.49 | 15.29 | 15.41 | 185,200 | -0.08(-0.52%) |
Apr 07, 2004 | 15.36 | 15.49 | 15.15 | 15.49 | 210,900 | +0.13(+0.85%) |
Apr 06, 2004 | 15.35 | 15.40 | 15.15 | 15.36 | 123,000 | -0.07(-0.45%) |
Apr 05, 2004 | 15.18 | 15.44 | 15.15 | 15.43 | 273,200 | +0.35(+2.32%) |
Apr 02, 2004 | 15.30 | 15.35 | 14.94 | 15.08 | 210,800 | -0.08(-0.53%) |
Apr 01, 2004 | 14.86 | 15.18 | 14.83 | 15.16 | 291,000 | +0.40(+2.71%) |
Mar 31, 2004 | 14.79 | 15.00 | 14.60 | 14.76 | 150,900 | -0.13(-0.87%) |
Mar 30, 2004 | 14.98 | 14.98 | 14.70 | 14.89 | 151,500 | -0.11(-0.73%) |
Mar 29, 2004 | 14.40 | 15.00 | 14.32 | 15.00 | 193,300 | +0.52(+3.59%) |
Mar 26, 2004 | 14.45 | 14.70 | 14.30 | 14.48 | 108,900 | -0.01(-0.07%) |
Mar 25, 2004 | 14.36 | 14.51 | 14.30 | 14.49 | 225,600 | +0.13(+0.91%) |
Mar 24, 2004 | 14.53 | 14.56 | 14.35 | 14.36 | 206,700 | -0.17(-1.17%) |
Mar 23, 2004 | 14.08 | 14.62 | 14.06 | 14.53 | 206,600 | +0.53(+3.79%) |
Mar 22, 2004 | 14.05 | 14.27 | 14.00 | 14.00 | 116,000 | -0.10(-0.71%) |
Mar 19, 2004 | 14.10 | 14.30 | 14.00 | 14.10 | 145,600 | +0.00(+0.00%) |
Mar 18, 2004 | 14.15 | 14.23 | 13.85 | 14.10 | 151,300 | -0.12(-0.84%) |
Mar 17, 2004 | 13.78 | 14.22 | 13.60 | 14.22 | 196,900 | +0.54(+3.95%) |
Mar 16, 2004 | 13.90 | 14.19 | 13.68 | 13.68 | 144,200 | -0.14(-1.01%) |
Mar 15, 2004 | 14.40 | 14.54 | 13.32 | 13.82 | 203,000 | -0.68(-4.69%) |
Mar 12, 2004 | 14.10 | 14.50 | 14.08 | 14.50 | 176,000 | +0.39(+2.76%) |
Mar 11, 2004 | 14.21 | 14.49 | 14.10 | 14.11 | 199,200 | -0.20(-1.40%) |
Mar 10, 2004 | 14.35 | 14.50 | 14.25 | 14.31 | 157,600 | -0.14(-0.97%) |
Mar 09, 2004 | 14.22 | 14.62 | 14.20 | 14.45 | 181,000 | +0.20(+1.40%) |
Mar 08, 2004 | 14.22 | 14.50 | 14.22 | 14.25 | 130,600 | -0.07(-0.49%) |
Mar 05, 2004 | 14.13 | 14.57 | 14.05 | 14.32 | 249,100 | +0.17(+1.20%) |
Mar 04, 2004 | 14.06 | 14.31 | 14.00 | 14.15 | 316,900 | +0.14(+1.00%) |
Mar 03, 2004 | 13.90 | 14.13 | 13.90 | 14.01 | 191,700 | -0.22(-1.55%) |
Mar 02, 2004 | 13.92 | 14.42 | 13.92 | 14.23 | 220,800 | +0.21(+1.50%) |