Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.39 | 16.58 | 16.30 | 16.57 | 178,100 | +0.09(+0.57%) |
May 27, 2004 | 16.27 | 16.54 | 16.27 | 16.47 | 178,400 | +0.18(+1.13%) |
May 26, 2004 | 16.09 | 16.36 | 15.98 | 16.29 | 207,700 | +0.22(+1.39%) |
May 25, 2004 | 15.77 | 16.12 | 15.65 | 16.07 | 181,600 | +0.25(+1.58%) |
May 24, 2004 | 15.62 | 15.85 | 15.62 | 15.82 | 157,900 | +0.25(+1.61%) |
May 21, 2004 | 15.48 | 15.67 | 15.46 | 15.57 | 173,700 | +0.08(+0.54%) |
May 20, 2004 | 15.32 | 15.49 | 15.30 | 15.48 | 146,300 | +0.19(+1.22%) |
May 19, 2004 | 15.54 | 15.70 | 15.26 | 15.30 | 173,700 | -0.17(-1.10%) |
May 18, 2004 | 15.30 | 15.56 | 15.27 | 15.47 | 258,200 | +0.23(+1.53%) |
May 17, 2004 | 15.35 | 15.35 | 15.02 | 15.23 | 223,100 | -0.19(-1.23%) |
May 14, 2004 | 15.40 | 15.63 | 15.37 | 15.42 | 203,000 | -0.04(-0.28%) |
May 13, 2004 | 15.43 | 15.70 | 15.35 | 15.47 | 173,800 | +0.03(+0.17%) |
May 12, 2004 | 15.56 | 15.56 | 15.16 | 15.44 | 206,200 | -0.12(-0.77%) |
May 11, 2004 | 15.56 | 15.62 | 15.51 | 15.56 | 128,200 | +0.07(+0.43%) |
May 10, 2004 | 15.53 | 15.62 | 15.06 | 15.49 | 405,800 | -0.03(-0.21%) |
May 07, 2004 | 16.26 | 16.27 | 15.52 | 15.53 | 378,300 | -0.79(-4.84%) |
May 06, 2004 | 16.48 | 16.49 | 16.02 | 16.32 | 415,600 | -0.23(-1.39%) |
May 05, 2004 | 16.55 | 16.60 | 16.38 | 16.55 | 284,100 | +0.00(+0.00%) |
May 04, 2004 | 16.52 | 16.67 | 16.48 | 16.55 | 139,300 | +0.02(+0.14%) |
May 03, 2004 | 16.42 | 16.65 | 16.42 | 16.52 | 251,900 | +0.10(+0.61%) |
Apr 30, 2004 | 16.43 | 16.57 | 16.18 | 16.42 | 487,200 | +0.06(+0.35%) |
Apr 29, 2004 | 16.67 | 16.72 | 16.25 | 16.37 | 408,300 | -0.30(-1.80%) |
Apr 28, 2004 | 17.09 | 17.09 | 16.39 | 16.67 | 499,900 | -0.34(-2.00%) |
Apr 27, 2004 | 17.05 | 17.08 | 16.91 | 17.01 | 233,300 | +0.02(+0.10%) |
Apr 26, 2004 | 16.98 | 17.00 | 16.88 | 16.99 | 268,300 | +0.08(+0.49%) |
Apr 23, 2004 | 16.98 | 16.99 | 16.83 | 16.91 | 824,400 | -0.01(-0.04%) |
Apr 22, 2004 | 17.05 | 17.05 | 16.57 | 16.91 | 1,962,700 | -0.75(-4.26%) |
Apr 21, 2004 | 17.94 | 17.98 | 17.63 | 17.67 | 197,200 | -0.30(-1.67%) |
Apr 20, 2004 | 18.19 | 18.38 | 17.90 | 17.97 | 107,800 | -0.27(-1.50%) |
Apr 19, 2004 | 18.24 | 18.25 | 17.93 | 18.24 | 51,800 | +0.03(+0.15%) |
Apr 16, 2004 | 18.08 | 18.37 | 18.08 | 18.21 | 56,100 | +0.13(+0.72%) |
Apr 15, 2004 | 18.03 | 18.13 | 17.72 | 18.08 | 116,600 | +0.05(+0.30%) |
Apr 14, 2004 | 18.69 | 18.87 | 17.93 | 18.03 | 172,300 | -0.66(-3.55%) |
Apr 13, 2004 | 18.62 | 18.80 | 18.46 | 18.69 | 212,100 | +0.12(+0.65%) |
Apr 12, 2004 | 18.37 | 18.66 | 18.37 | 18.57 | 118,800 | +0.17(+0.91%) |
Apr 08, 2004 | 18.41 | 18.57 | 18.23 | 18.41 | 124,100 | +0.06(+0.31%) |
Apr 07, 2004 | 18.21 | 18.43 | 18.09 | 18.35 | 111,000 | +0.14(+0.75%) |
Apr 06, 2004 | 18.30 | 18.33 | 18.15 | 18.21 | 107,200 | -0.09(-0.51%) |
Apr 05, 2004 | 18.33 | 18.33 | 18.08 | 18.31 | 140,700 | +0.04(+0.22%) |
Apr 02, 2004 | 18.32 | 18.50 | 18.10 | 18.27 | 176,300 | +0.19(+1.07%) |
Apr 01, 2004 | 17.80 | 18.13 | 17.80 | 18.07 | 111,000 | +0.31(+1.76%) |
Mar 31, 2004 | 17.65 | 17.98 | 17.55 | 17.76 | 156,500 | +0.11(+0.62%) |
Mar 30, 2004 | 17.28 | 17.65 | 17.25 | 17.65 | 151,800 | +0.37(+2.12%) |
Mar 29, 2004 | 16.97 | 17.28 | 16.97 | 17.28 | 60,100 | +0.33(+1.97%) |
Mar 26, 2004 | 17.06 | 17.15 | 16.85 | 16.95 | 129,700 | -0.10(-0.59%) |
Mar 25, 2004 | 16.85 | 17.12 | 16.82 | 17.05 | 115,800 | +0.25(+1.51%) |
Mar 24, 2004 | 16.67 | 17.12 | 16.66 | 16.80 | 235,500 | +0.18(+1.08%) |
Mar 23, 2004 | 16.62 | 16.87 | 16.55 | 16.62 | 132,400 | +0.05(+0.30%) |
Mar 22, 2004 | 17.00 | 17.00 | 16.48 | 16.57 | 182,000 | -0.43(-2.55%) |
Mar 19, 2004 | 17.15 | 17.29 | 16.97 | 17.00 | 112,300 | -0.20(-1.16%) |
Mar 18, 2004 | 17.34 | 17.34 | 17.01 | 17.20 | 91,500 | -0.14(-0.79%) |
Mar 17, 2004 | 16.97 | 17.39 | 16.97 | 17.34 | 86,300 | +0.41(+2.42%) |
Mar 16, 2004 | 16.97 | 17.11 | 16.85 | 16.93 | 96,800 | -0.00(-0.02%) |
Mar 15, 2004 | 17.06 | 17.08 | 16.59 | 16.93 | 144,800 | -0.21(-1.23%) |
Mar 12, 2004 | 16.74 | 17.20 | 16.67 | 17.14 | 163,100 | +0.48(+2.88%) |
Mar 11, 2004 | 17.07 | 17.10 | 16.65 | 16.66 | 423,200 | -0.40(-2.34%) |
Mar 10, 2004 | 17.51 | 17.53 | 17.06 | 17.06 | 138,900 | -0.41(-2.37%) |
Mar 09, 2004 | 17.50 | 17.60 | 17.45 | 17.47 | 99,900 | +0.01(+0.04%) |
Mar 08, 2004 | 17.74 | 17.74 | 17.47 | 17.47 | 84,600 | -0.27(-1.52%) |
Mar 05, 2004 | 17.68 | 17.87 | 17.67 | 17.74 | 82,500 | +0.00(+0.02%) |
Mar 04, 2004 | 17.69 | 17.90 | 17.67 | 17.73 | 63,000 | +0.03(+0.19%) |
Mar 03, 2004 | 17.64 | 17.78 | 17.39 | 17.70 | 70,700 | +0.06(+0.34%) |
Mar 02, 2004 | 17.63 | 17.92 | 17.60 | 17.64 | 115,800 | -0.03(-0.15%) |