Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.18 | 19.30 | 18.70 | 19.06 | 569,900 | -0.03(-0.16%) |
May 27, 2004 | 18.99 | 19.21 | 18.48 | 19.09 | 529,100 | +0.18(+0.95%) |
May 26, 2004 | 19.20 | 19.45 | 18.80 | 18.91 | 977,800 | -1.06(-5.31%) |
May 25, 2004 | 19.55 | 20.00 | 19.49 | 19.97 | 395,700 | +0.33(+1.68%) |
May 24, 2004 | 19.55 | 20.00 | 19.29 | 19.64 | 444,500 | +0.37(+1.92%) |
May 21, 2004 | 19.40 | 19.40 | 19.12 | 19.27 | 251,000 | -0.19(-0.98%) |
May 20, 2004 | 19.52 | 19.75 | 19.00 | 19.46 | 208,800 | +0.06(+0.31%) |
May 19, 2004 | 19.70 | 20.19 | 19.20 | 19.40 | 395,400 | -0.21(-1.07%) |
May 18, 2004 | 19.49 | 19.64 | 19.20 | 19.61 | 289,400 | +0.19(+0.98%) |
May 17, 2004 | 19.19 | 19.50 | 18.56 | 19.42 | 350,200 | +0.10(+0.52%) |
May 14, 2004 | 19.15 | 19.49 | 18.95 | 19.32 | 324,600 | +0.21(+1.10%) |
May 13, 2004 | 18.48 | 19.34 | 18.46 | 19.11 | 514,000 | +0.31(+1.65%) |
May 12, 2004 | 18.73 | 18.98 | 18.05 | 18.80 | 391,200 | +0.12(+0.64%) |
May 11, 2004 | 18.30 | 18.69 | 18.02 | 18.68 | 242,900 | +0.64(+3.55%) |
May 10, 2004 | 18.00 | 18.34 | 17.25 | 18.04 | 513,600 | +0.04(+0.22%) |
May 07, 2004 | 18.23 | 18.87 | 17.97 | 18.00 | 234,600 | -0.30(-1.64%) |
May 06, 2004 | 18.84 | 18.84 | 17.98 | 18.30 | 344,700 | -0.56(-2.96%) |
May 05, 2004 | 18.75 | 18.95 | 18.43 | 18.86 | 250,100 | +0.12(+0.64%) |
May 04, 2004 | 18.60 | 18.86 | 17.88 | 18.74 | 351,900 | +0.28(+1.52%) |
May 03, 2004 | 17.67 | 18.60 | 17.28 | 18.46 | 671,900 | +1.10(+6.34%) |
Apr 30, 2004 | 18.38 | 18.38 | 17.32 | 17.36 | 358,900 | -0.67(-3.72%) |
Apr 29, 2004 | 18.16 | 18.60 | 17.84 | 18.03 | 371,600 | -0.17(-0.93%) |
Apr 28, 2004 | 18.86 | 19.00 | 18.16 | 18.20 | 453,500 | -0.75(-3.96%) |
Apr 27, 2004 | 18.90 | 19.15 | 18.70 | 18.95 | 476,300 | -0.03(-0.16%) |
Apr 26, 2004 | 19.25 | 19.29 | 18.75 | 18.98 | 606,200 | -0.02(-0.11%) |
Apr 23, 2004 | 19.32 | 19.32 | 18.80 | 19.00 | 535,700 | -0.20(-1.04%) |
Apr 22, 2004 | 21.00 | 21.00 | 18.37 | 19.20 | 2,042,500 | -2.04(-9.60%) |
Apr 21, 2004 | 20.60 | 21.73 | 20.00 | 21.24 | 464,600 | +0.47(+2.26%) |
Apr 20, 2004 | 22.75 | 22.75 | 20.68 | 20.77 | 823,200 | -2.03(-8.90%) |
Apr 19, 2004 | 22.09 | 22.81 | 21.90 | 22.80 | 219,000 | +0.74(+3.35%) |
Apr 16, 2004 | 21.76 | 22.40 | 21.30 | 22.06 | 246,300 | +0.36(+1.66%) |
Apr 15, 2004 | 22.07 | 22.29 | 21.54 | 21.70 | 425,800 | -0.33(-1.50%) |
Apr 14, 2004 | 21.41 | 22.15 | 20.75 | 22.03 | 386,200 | +0.53(+2.47%) |
Apr 13, 2004 | 22.59 | 22.60 | 21.42 | 21.50 | 508,000 | -0.93(-4.15%) |
Apr 12, 2004 | 20.35 | 22.75 | 20.17 | 22.43 | 921,700 | +2.01(+9.84%) |
Apr 08, 2004 | 20.74 | 20.96 | 20.19 | 20.42 | 517,900 | -0.16(-0.78%) |
Apr 07, 2004 | 20.75 | 21.05 | 20.50 | 20.58 | 737,400 | -0.22(-1.06%) |
Apr 06, 2004 | 20.98 | 21.12 | 20.66 | 20.80 | 261,800 | -0.25(-1.19%) |
Apr 05, 2004 | 20.31 | 21.19 | 20.06 | 21.05 | 425,200 | +0.79(+3.90%) |
Apr 02, 2004 | 20.00 | 20.50 | 19.95 | 20.26 | 306,000 | +0.33(+1.66%) |
Apr 01, 2004 | 19.22 | 20.00 | 19.18 | 19.93 | 305,500 | +0.92(+4.84%) |
Mar 31, 2004 | 19.49 | 19.57 | 18.96 | 19.01 | 264,900 | -0.39(-2.01%) |
Mar 30, 2004 | 19.38 | 19.70 | 19.27 | 19.40 | 241,400 | -0.05(-0.26%) |
Mar 29, 2004 | 19.14 | 19.65 | 19.14 | 19.45 | 221,900 | +0.48(+2.53%) |
Mar 26, 2004 | 18.84 | 19.15 | 18.72 | 18.97 | 186,400 | +0.12(+0.64%) |
Mar 25, 2004 | 18.20 | 19.00 | 18.01 | 18.85 | 354,200 | +0.84(+4.66%) |
Mar 24, 2004 | 17.75 | 18.24 | 17.75 | 18.01 | 260,000 | +0.01(+0.06%) |
Mar 23, 2004 | 18.38 | 18.38 | 17.57 | 18.00 | 312,900 | +0.03(+0.17%) |
Mar 22, 2004 | 18.53 | 18.60 | 17.76 | 17.97 | 320,200 | -0.54(-2.91%) |
Mar 19, 2004 | 18.86 | 18.88 | 18.35 | 18.51 | 241,700 | +0.16(+0.87%) |
Mar 18, 2004 | 18.14 | 18.81 | 18.14 | 18.35 | 222,500 | -0.04(-0.22%) |
Mar 17, 2004 | 18.25 | 18.75 | 18.22 | 18.39 | 201,200 | +0.30(+1.66%) |
Mar 16, 2004 | 17.91 | 18.22 | 17.45 | 18.09 | 619,500 | +0.16(+0.89%) |
Mar 15, 2004 | 18.70 | 18.79 | 17.77 | 17.93 | 334,800 | -0.80(-4.27%) |
Mar 12, 2004 | 18.00 | 19.05 | 17.99 | 18.73 | 336,900 | +0.53(+2.91%) |
Mar 11, 2004 | 18.75 | 19.04 | 18.11 | 18.20 | 384,600 | -0.55(-2.93%) |
Mar 10, 2004 | 18.96 | 19.59 | 18.61 | 18.75 | 322,000 | -0.39(-2.04%) |
Mar 09, 2004 | 19.10 | 19.46 | 18.87 | 19.14 | 290,400 | +0.03(+0.16%) |
Mar 08, 2004 | 19.60 | 20.19 | 19.10 | 19.11 | 253,000 | -0.55(-2.80%) |
Mar 05, 2004 | 19.90 | 20.23 | 19.36 | 19.66 | 266,400 | -0.27(-1.35%) |
Mar 04, 2004 | 19.30 | 20.00 | 18.81 | 19.93 | 411,000 | +0.45(+2.31%) |
Mar 03, 2004 | 19.30 | 19.83 | 19.26 | 19.48 | 231,200 | -0.09(-0.46%) |
Mar 02, 2004 | 19.52 | 19.85 | 19.50 | 19.57 | 545,000 | -0.04(-0.20%) |