Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.90 | 16.03 | 15.86 | 15.88 | 54,300 | -0.04(-0.25%) |
May 27, 2004 | 15.94 | 15.99 | 15.72 | 15.92 | 94,900 | -0.11(-0.69%) |
May 26, 2004 | 16.00 | 16.08 | 15.85 | 16.03 | 120,100 | +0.03(+0.19%) |
May 25, 2004 | 15.88 | 16.00 | 15.75 | 16.00 | 108,700 | +0.12(+0.76%) |
May 24, 2004 | 15.75 | 15.97 | 15.74 | 15.88 | 61,200 | +0.15(+0.95%) |
May 21, 2004 | 15.66 | 15.73 | 15.41 | 15.73 | 52,600 | +0.27(+1.75%) |
May 20, 2004 | 15.07 | 15.60 | 15.05 | 15.46 | 50,000 | +0.49(+3.27%) |
May 19, 2004 | 15.80 | 15.90 | 14.97 | 14.97 | 93,800 | -0.73(-4.65%) |
May 18, 2004 | 15.38 | 15.70 | 15.22 | 15.70 | 78,400 | +0.52(+3.43%) |
May 17, 2004 | 15.15 | 15.27 | 14.74 | 15.18 | 89,900 | +0.29(+1.95%) |
May 14, 2004 | 14.90 | 15.10 | 14.75 | 14.89 | 61,100 | +0.09(+0.61%) |
May 13, 2004 | 15.08 | 15.20 | 14.72 | 14.80 | 64,600 | -0.15(-1.00%) |
May 12, 2004 | 15.20 | 15.20 | 14.75 | 14.95 | 101,200 | -0.13(-0.86%) |
May 11, 2004 | 14.91 | 15.45 | 14.86 | 15.08 | 142,700 | +0.07(+0.47%) |
May 10, 2004 | 15.11 | 15.15 | 14.21 | 15.01 | 210,400 | -0.20(-1.31%) |
May 07, 2004 | 15.73 | 15.77 | 15.13 | 15.21 | 189,100 | -0.52(-3.31%) |
May 06, 2004 | 15.75 | 15.90 | 15.50 | 15.73 | 168,500 | -0.17(-1.07%) |
May 05, 2004 | 16.08 | 16.10 | 15.90 | 15.90 | 111,200 | -0.08(-0.50%) |
May 04, 2004 | 15.98 | 16.12 | 15.95 | 15.98 | 130,100 | +0.00(+0.00%) |
May 03, 2004 | 15.84 | 15.99 | 15.50 | 15.98 | 125,900 | +0.02(+0.13%) |
Apr 30, 2004 | 15.84 | 15.99 | 15.80 | 15.96 | 225,300 | +0.11(+0.69%) |
Apr 29, 2004 | 16.04 | 16.05 | 15.72 | 15.85 | 137,100 | -0.17(-1.06%) |
Apr 28, 2004 | 16.03 | 16.07 | 15.90 | 16.02 | 103,300 | -0.04(-0.25%) |
Apr 27, 2004 | 16.05 | 16.08 | 15.97 | 16.06 | 120,800 | +0.09(+0.56%) |
Apr 26, 2004 | 16.00 | 16.04 | 15.91 | 15.97 | 98,100 | -0.08(-0.50%) |
Apr 23, 2004 | 16.04 | 16.27 | 15.90 | 16.05 | 98,500 | -0.09(-0.56%) |
Apr 22, 2004 | 16.00 | 16.25 | 15.97 | 16.14 | 84,200 | +0.19(+1.19%) |
Apr 21, 2004 | 15.86 | 16.14 | 15.85 | 15.95 | 132,800 | +0.09(+0.57%) |
Apr 20, 2004 | 16.40 | 16.40 | 15.85 | 15.86 | 136,400 | -0.34(-2.10%) |
Apr 19, 2004 | 16.38 | 16.39 | 16.11 | 16.20 | 74,700 | +0.00(+0.00%) |
Apr 16, 2004 | 16.28 | 16.50 | 16.20 | 16.20 | 121,600 | +0.07(+0.43%) |
Apr 15, 2004 | 16.05 | 16.31 | 16.00 | 16.13 | 125,300 | +0.09(+0.56%) |
Apr 14, 2004 | 16.00 | 16.05 | 15.80 | 16.04 | 107,700 | +0.04(+0.25%) |
Apr 13, 2004 | 16.00 | 16.33 | 15.85 | 16.00 | 156,500 | +0.10(+0.63%) |
Apr 12, 2004 | 16.75 | 16.75 | 15.50 | 15.90 | 279,700 | -0.85(-5.07%) |
Apr 08, 2004 | 17.00 | 17.24 | 16.75 | 16.75 | 158,700 | -0.19(-1.12%) |
Apr 07, 2004 | 16.70 | 17.37 | 16.40 | 16.94 | 179,600 | +0.14(+0.83%) |
Apr 06, 2004 | 17.20 | 17.35 | 16.10 | 16.80 | 347,800 | -0.98(-5.51%) |
Apr 05, 2004 | 18.23 | 18.54 | 17.30 | 17.78 | 217,900 | -0.65(-3.53%) |
Apr 02, 2004 | 19.08 | 19.10 | 18.38 | 18.43 | 145,400 | -0.45(-2.38%) |
Apr 01, 2004 | 18.90 | 18.92 | 18.43 | 18.88 | 107,300 | +0.14(+0.75%) |
Mar 31, 2004 | 18.33 | 18.75 | 18.21 | 18.74 | 185,200 | +0.51(+2.80%) |
Mar 30, 2004 | 18.22 | 18.46 | 18.20 | 18.23 | 63,200 | -0.12(-0.65%) |
Mar 29, 2004 | 18.16 | 18.51 | 18.15 | 18.35 | 110,300 | +0.15(+0.82%) |
Mar 26, 2004 | 17.90 | 18.30 | 17.85 | 18.20 | 259,000 | +0.42(+2.36%) |
Mar 25, 2004 | 17.48 | 17.80 | 16.94 | 17.78 | 187,300 | +0.36(+2.07%) |
Mar 24, 2004 | 17.72 | 17.72 | 17.40 | 17.42 | 96,800 | -0.30(-1.69%) |
Mar 23, 2004 | 17.50 | 17.75 | 17.36 | 17.72 | 96,400 | +0.29(+1.66%) |
Mar 22, 2004 | 17.80 | 17.80 | 16.75 | 17.43 | 369,900 | -0.52(-2.90%) |
Mar 19, 2004 | 18.30 | 18.31 | 17.76 | 17.95 | 280,100 | -0.35(-1.91%) |
Mar 18, 2004 | 18.40 | 18.43 | 18.21 | 18.30 | 95,700 | -0.14(-0.76%) |
Mar 17, 2004 | 18.49 | 18.50 | 18.38 | 18.44 | 115,300 | -0.05(-0.27%) |
Mar 16, 2004 | 18.60 | 18.67 | 18.36 | 18.49 | 74,300 | -0.09(-0.48%) |
Mar 15, 2004 | 19.10 | 19.18 | 18.52 | 18.58 | 184,600 | -0.43(-2.26%) |
Mar 12, 2004 | 18.41 | 19.01 | 18.33 | 19.01 | 107,400 | +0.62(+3.37%) |
Mar 11, 2004 | 18.91 | 18.91 | 18.39 | 18.39 | 132,500 | -0.52(-2.75%) |
Mar 10, 2004 | 19.32 | 19.46 | 18.80 | 18.91 | 108,600 | -0.35(-1.82%) |
Mar 09, 2004 | 19.50 | 19.50 | 19.21 | 19.26 | 201,200 | -0.24(-1.23%) |
Mar 08, 2004 | 19.20 | 19.50 | 19.12 | 19.50 | 102,800 | +0.30(+1.56%) |
Mar 05, 2004 | 19.06 | 19.27 | 19.05 | 19.20 | 304,800 | +0.10(+0.52%) |
Mar 04, 2004 | 19.10 | 19.21 | 18.92 | 19.10 | 278,100 | +0.07(+0.37%) |
Mar 03, 2004 | 19.01 | 19.12 | 18.87 | 19.03 | 151,800 | +0.02(+0.11%) |
Mar 02, 2004 | 19.00 | 19.13 | 18.95 | 19.01 | 184,100 | +0.21(+1.12%) |