Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.66 | 18.75 | 18.11 | 18.48 | 495,300 | +0.21(+1.15%) |
May 27, 2004 | 18.45 | 18.45 | 17.95 | 18.27 | 315,700 | -0.03(-0.16%) |
May 26, 2004 | 18.45 | 18.61 | 18.00 | 18.30 | 568,800 | -0.25(-1.35%) |
May 25, 2004 | 17.62 | 18.58 | 17.58 | 18.55 | 601,900 | +0.74(+4.15%) |
May 24, 2004 | 17.51 | 18.00 | 17.50 | 17.81 | 602,100 | +0.33(+1.89%) |
May 21, 2004 | 17.24 | 17.50 | 17.20 | 17.48 | 360,200 | +0.33(+1.92%) |
May 20, 2004 | 17.37 | 17.73 | 17.02 | 17.15 | 489,900 | -0.15(-0.87%) |
May 19, 2004 | 18.10 | 18.34 | 17.01 | 17.30 | 1,363,200 | -0.44(-2.48%) |
May 18, 2004 | 18.65 | 18.72 | 16.41 | 17.74 | 4,645,200 | -0.98(-5.24%) |
May 17, 2004 | 18.99 | 18.99 | 18.28 | 18.72 | 505,100 | -0.19(-1.00%) |
May 14, 2004 | 19.00 | 19.36 | 18.86 | 18.91 | 483,800 | -0.12(-0.63%) |
May 13, 2004 | 19.25 | 20.10 | 18.87 | 19.03 | 1,116,000 | -0.14(-0.73%) |
May 12, 2004 | 18.59 | 19.33 | 17.73 | 19.17 | 1,386,600 | +0.97(+5.33%) |
May 11, 2004 | 17.66 | 18.44 | 17.66 | 18.20 | 637,100 | +0.52(+2.94%) |
May 10, 2004 | 18.20 | 18.25 | 16.91 | 17.68 | 808,300 | -0.56(-3.07%) |
May 07, 2004 | 18.95 | 19.37 | 18.23 | 18.24 | 564,700 | -0.94(-4.90%) |
May 06, 2004 | 19.08 | 19.37 | 18.69 | 19.18 | 411,700 | +0.05(+0.26%) |
May 05, 2004 | 19.10 | 19.53 | 19.01 | 19.13 | 287,700 | +0.17(+0.90%) |
May 04, 2004 | 19.10 | 19.27 | 18.69 | 18.96 | 520,200 | -0.17(-0.89%) |
May 03, 2004 | 18.17 | 19.27 | 17.86 | 19.13 | 668,700 | +1.09(+6.04%) |
Apr 30, 2004 | 18.75 | 19.37 | 17.93 | 18.04 | 1,268,600 | -0.71(-3.79%) |
Apr 29, 2004 | 19.46 | 19.66 | 18.63 | 18.75 | 698,300 | -0.70(-3.60%) |
Apr 28, 2004 | 19.71 | 19.82 | 19.10 | 19.45 | 429,200 | -0.43(-2.16%) |
Apr 27, 2004 | 19.82 | 20.03 | 19.55 | 19.88 | 581,400 | +0.17(+0.86%) |
Apr 26, 2004 | 20.23 | 20.38 | 19.41 | 19.71 | 712,700 | -0.42(-2.09%) |
Apr 23, 2004 | 21.06 | 21.10 | 20.03 | 20.13 | 952,900 | -0.55(-2.66%) |
Apr 22, 2004 | 20.01 | 21.00 | 20.00 | 20.68 | 1,054,100 | +0.68(+3.40%) |
Apr 21, 2004 | 19.55 | 20.21 | 19.40 | 20.00 | 621,200 | +0.48(+2.46%) |
Apr 20, 2004 | 20.34 | 20.70 | 19.39 | 19.52 | 650,700 | -0.68(-3.37%) |
Apr 19, 2004 | 20.00 | 20.44 | 19.56 | 20.20 | 694,300 | +0.45(+2.28%) |
Apr 16, 2004 | 19.10 | 19.90 | 18.89 | 19.75 | 752,800 | +0.75(+3.95%) |
Apr 15, 2004 | 19.33 | 20.00 | 18.92 | 19.00 | 599,100 | -0.26(-1.35%) |
Apr 14, 2004 | 19.07 | 19.53 | 18.50 | 19.26 | 842,500 | +0.07(+0.36%) |
Apr 13, 2004 | 19.95 | 20.40 | 18.84 | 19.19 | 2,362,200 | -1.30(-6.34%) |
Apr 12, 2004 | 21.18 | 21.23 | 20.49 | 20.49 | 590,600 | -0.49(-2.34%) |
Apr 08, 2004 | 21.75 | 21.90 | 20.77 | 20.98 | 684,100 | -0.50(-2.33%) |
Apr 07, 2004 | 21.40 | 21.67 | 20.64 | 21.48 | 792,100 | +0.04(+0.19%) |
Apr 06, 2004 | 21.09 | 21.60 | 21.09 | 21.44 | 953,600 | +0.34(+1.61%) |
Apr 05, 2004 | 20.20 | 21.33 | 20.01 | 21.10 | 1,041,700 | +0.82(+4.04%) |
Apr 02, 2004 | 20.67 | 20.80 | 19.85 | 20.28 | 1,540,800 | +0.28(+1.40%) |
Apr 01, 2004 | 18.77 | 20.00 | 18.75 | 20.00 | 2,305,200 | +1.28(+6.84%) |
Mar 31, 2004 | 19.04 | 19.11 | 18.54 | 18.72 | 873,500 | -0.32(-1.68%) |
Mar 30, 2004 | 18.65 | 19.14 | 18.60 | 19.04 | 328,200 | +0.36(+1.93%) |
Mar 29, 2004 | 19.15 | 19.33 | 18.55 | 18.68 | 703,700 | -0.11(-0.59%) |
Mar 26, 2004 | 19.48 | 19.49 | 18.70 | 18.79 | 827,700 | -0.15(-0.79%) |
Mar 25, 2004 | 17.95 | 19.04 | 17.95 | 18.94 | 1,402,600 | +1.17(+6.58%) |
Mar 24, 2004 | 17.77 | 17.89 | 17.51 | 17.77 | 590,700 | +0.12(+0.68%) |
Mar 23, 2004 | 17.00 | 17.66 | 16.95 | 17.65 | 520,300 | +0.54(+3.16%) |
Mar 22, 2004 | 17.66 | 17.68 | 16.80 | 17.11 | 366,500 | -0.46(-2.62%) |
Mar 19, 2004 | 17.90 | 17.92 | 17.49 | 17.57 | 479,500 | -0.23(-1.29%) |
Mar 18, 2004 | 17.71 | 17.96 | 17.12 | 17.80 | 403,000 | +0.05(+0.28%) |
Mar 17, 2004 | 17.01 | 17.95 | 17.01 | 17.75 | 502,100 | +0.54(+3.14%) |
Mar 16, 2004 | 17.25 | 17.58 | 16.77 | 17.21 | 377,000 | +0.20(+1.18%) |
Mar 15, 2004 | 17.75 | 17.85 | 16.63 | 17.01 | 436,800 | -0.83(-4.65%) |
Mar 12, 2004 | 17.30 | 17.84 | 17.12 | 17.84 | 516,300 | +0.68(+3.96%) |
Mar 11, 2004 | 17.40 | 17.60 | 17.01 | 17.16 | 524,600 | -0.23(-1.32%) |
Mar 10, 2004 | 17.90 | 18.07 | 17.15 | 17.39 | 761,200 | -0.53(-2.96%) |
Mar 09, 2004 | 18.59 | 18.59 | 17.80 | 17.92 | 663,500 | -0.38(-2.08%) |
Mar 08, 2004 | 18.58 | 19.19 | 18.00 | 18.30 | 795,200 | -0.34(-1.82%) |
Mar 05, 2004 | 18.31 | 18.66 | 17.78 | 18.64 | 602,400 | +0.14(+0.76%) |
Mar 04, 2004 | 18.23 | 18.61 | 17.97 | 18.50 | 1,014,600 | +0.49(+2.72%) |
Mar 03, 2004 | 17.60 | 18.14 | 17.51 | 18.01 | 737,000 | +0.36(+2.04%) |
Mar 02, 2004 | 18.20 | 18.28 | 17.61 | 17.65 | 1,144,400 | -0.33(-1.84%) |