Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.30 | 14.48 | 14.10 | 14.30 | 14,500 | +0.06(+0.42%) |
May 27, 2004 | 14.23 | 14.30 | 13.95 | 14.24 | 26,000 | +0.04(+0.28%) |
May 26, 2004 | 14.40 | 14.40 | 13.94 | 14.20 | 30,300 | -0.26(-1.80%) |
May 25, 2004 | 13.81 | 14.46 | 13.81 | 14.46 | 24,900 | +0.69(+5.01%) |
May 24, 2004 | 13.90 | 14.33 | 13.77 | 13.77 | 23,000 | +0.19(+1.40%) |
May 21, 2004 | 14.15 | 14.15 | 13.50 | 13.58 | 31,700 | -0.59(-4.16%) |
May 20, 2004 | 13.38 | 14.50 | 13.38 | 14.17 | 85,000 | +0.87(+6.54%) |
May 19, 2004 | 13.90 | 14.00 | 13.30 | 13.30 | 43,300 | -0.62(-4.45%) |
May 18, 2004 | 13.40 | 13.92 | 13.40 | 13.92 | 10,100 | +0.61(+4.58%) |
May 17, 2004 | 13.65 | 13.68 | 13.30 | 13.31 | 17,700 | -0.47(-3.41%) |
May 14, 2004 | 13.35 | 13.83 | 13.05 | 13.78 | 41,200 | +0.43(+3.22%) |
May 13, 2004 | 13.70 | 13.70 | 13.28 | 13.35 | 70,300 | -0.35(-2.55%) |
May 12, 2004 | 14.40 | 14.40 | 13.63 | 13.70 | 77,800 | -0.69(-4.79%) |
May 11, 2004 | 14.41 | 14.65 | 14.20 | 14.39 | 64,300 | +0.11(+0.77%) |
May 10, 2004 | 14.80 | 14.81 | 14.25 | 14.28 | 46,000 | -0.68(-4.55%) |
May 07, 2004 | 15.84 | 15.95 | 14.95 | 14.96 | 35,200 | -0.89(-5.62%) |
May 06, 2004 | 16.05 | 16.05 | 15.42 | 15.85 | 40,100 | -0.26(-1.61%) |
May 05, 2004 | 16.50 | 16.50 | 16.02 | 16.11 | 33,500 | -0.44(-2.66%) |
May 04, 2004 | 16.15 | 16.65 | 16.03 | 16.55 | 45,200 | +0.58(+3.63%) |
May 03, 2004 | 16.18 | 16.85 | 15.80 | 15.97 | 65,200 | -0.22(-1.36%) |
Apr 30, 2004 | 16.13 | 16.36 | 15.95 | 16.19 | 35,500 | +0.06(+0.37%) |
Apr 29, 2004 | 16.47 | 16.47 | 15.95 | 16.13 | 20,700 | -0.26(-1.59%) |
Apr 28, 2004 | 16.65 | 16.65 | 16.18 | 16.39 | 25,900 | -0.40(-2.38%) |
Apr 27, 2004 | 16.69 | 16.84 | 16.60 | 16.79 | 21,200 | +0.10(+0.60%) |
Apr 26, 2004 | 17.09 | 17.09 | 16.31 | 16.69 | 32,100 | -0.35(-2.05%) |
Apr 23, 2004 | 17.12 | 17.16 | 16.83 | 17.04 | 22,500 | -0.08(-0.47%) |
Apr 22, 2004 | 16.70 | 17.29 | 16.60 | 17.12 | 60,000 | +0.17(+1.00%) |
Apr 21, 2004 | 16.48 | 17.15 | 16.35 | 16.95 | 47,500 | +0.47(+2.85%) |
Apr 20, 2004 | 17.00 | 17.00 | 16.40 | 16.48 | 41,300 | -0.52(-3.06%) |
Apr 19, 2004 | 16.60 | 17.00 | 16.25 | 17.00 | 32,100 | +0.51(+3.09%) |
Apr 16, 2004 | 16.95 | 16.95 | 15.85 | 16.49 | 96,500 | -0.46(-2.71%) |
Apr 15, 2004 | 16.45 | 16.95 | 16.38 | 16.95 | 44,200 | +0.55(+3.35%) |
Apr 14, 2004 | 16.75 | 17.19 | 16.02 | 16.40 | 64,500 | +0.15(+0.92%) |
Apr 13, 2004 | 17.15 | 17.15 | 16.20 | 16.25 | 28,900 | -1.01(-5.85%) |
Apr 12, 2004 | 16.55 | 17.40 | 16.55 | 17.26 | 20,200 | +0.85(+5.18%) |
Apr 08, 2004 | 16.86 | 16.89 | 16.32 | 16.41 | 47,400 | -0.45(-2.67%) |
Apr 07, 2004 | 17.36 | 17.36 | 16.40 | 16.86 | 47,200 | -0.50(-2.88%) |
Apr 06, 2004 | 17.23 | 17.46 | 17.22 | 17.36 | 27,400 | +0.13(+0.75%) |
Apr 05, 2004 | 17.25 | 17.43 | 17.01 | 17.23 | 26,700 | -0.07(-0.40%) |
Apr 02, 2004 | 17.25 | 17.35 | 17.08 | 17.30 | 34,500 | +0.10(+0.58%) |
Apr 01, 2004 | 16.90 | 17.26 | 16.90 | 17.20 | 50,700 | -0.11(-0.64%) |
Mar 31, 2004 | 16.55 | 17.40 | 16.55 | 17.31 | 45,200 | +0.74(+4.47%) |
Mar 30, 2004 | 16.55 | 16.68 | 16.35 | 16.57 | 30,000 | +0.02(+0.12%) |
Mar 29, 2004 | 16.64 | 16.78 | 16.43 | 16.55 | 21,000 | -0.09(-0.54%) |
Mar 26, 2004 | 16.50 | 16.72 | 16.42 | 16.64 | 41,200 | +0.19(+1.16%) |
Mar 25, 2004 | 16.36 | 16.60 | 16.30 | 16.45 | 70,500 | +0.19(+1.17%) |
Mar 24, 2004 | 16.06 | 16.45 | 15.90 | 16.26 | 38,800 | +0.25(+1.56%) |
Mar 23, 2004 | 15.72 | 16.04 | 15.65 | 16.01 | 88,700 | +0.30(+1.91%) |
Mar 22, 2004 | 16.36 | 16.36 | 15.53 | 15.71 | 65,600 | -0.65(-3.97%) |
Mar 19, 2004 | 17.30 | 17.30 | 16.35 | 16.36 | 63,600 | -0.69(-4.05%) |
Mar 18, 2004 | 17.10 | 17.19 | 17.00 | 17.05 | 18,300 | -0.05(-0.29%) |
Mar 17, 2004 | 16.60 | 17.30 | 16.59 | 17.10 | 28,500 | +0.50(+3.01%) |
Mar 16, 2004 | 16.30 | 16.83 | 16.30 | 16.60 | 66,000 | +0.30(+1.84%) |
Mar 15, 2004 | 16.70 | 17.05 | 16.21 | 16.30 | 39,700 | -0.50(-2.98%) |
Mar 12, 2004 | 16.60 | 16.80 | 16.52 | 16.80 | 31,400 | +0.33(+2.00%) |
Mar 11, 2004 | 16.85 | 17.09 | 16.46 | 16.47 | 24,400 | -0.48(-2.83%) |
Mar 10, 2004 | 17.40 | 17.84 | 16.83 | 16.95 | 55,400 | -0.30(-1.74%) |
Mar 09, 2004 | 16.90 | 17.25 | 16.89 | 17.25 | 83,300 | +0.55(+3.29%) |
Mar 08, 2004 | 17.50 | 17.50 | 16.53 | 16.70 | 95,100 | -0.80(-4.57%) |
Mar 05, 2004 | 17.80 | 18.05 | 17.40 | 17.50 | 68,600 | -0.34(-1.91%) |
Mar 04, 2004 | 17.28 | 17.84 | 17.26 | 17.84 | 96,800 | +0.79(+4.63%) |
Mar 03, 2004 | 17.70 | 17.79 | 17.05 | 17.05 | 34,100 | -0.59(-3.34%) |
Mar 02, 2004 | 18.01 | 18.13 | 17.55 | 17.64 | 31,000 | -0.35(-1.95%) |