Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.82 | 17.25 | 16.80 | 17.13 | 40,500 | +0.46(+2.76%) |
May 27, 2004 | 16.52 | 16.67 | 16.25 | 16.67 | 46,600 | +0.15(+0.91%) |
May 26, 2004 | 16.30 | 16.52 | 16.05 | 16.52 | 78,000 | +0.12(+0.73%) |
May 25, 2004 | 16.00 | 16.65 | 15.90 | 16.40 | 141,300 | +0.15(+0.92%) |
May 24, 2004 | 16.85 | 17.00 | 16.10 | 16.25 | 76,200 | -0.65(-3.85%) |
May 21, 2004 | 16.65 | 17.00 | 16.55 | 16.90 | 32,700 | +0.20(+1.20%) |
May 20, 2004 | 16.65 | 16.85 | 16.40 | 16.70 | 41,500 | -0.11(-0.65%) |
May 19, 2004 | 16.60 | 16.85 | 16.60 | 16.81 | 34,800 | +0.15(+0.90%) |
May 18, 2004 | 16.30 | 16.84 | 16.25 | 16.66 | 52,100 | +0.46(+2.84%) |
May 17, 2004 | 16.45 | 16.60 | 15.90 | 16.20 | 45,400 | -0.25(-1.52%) |
May 14, 2004 | 16.15 | 16.90 | 16.15 | 16.45 | 47,500 | +0.30(+1.86%) |
May 13, 2004 | 16.30 | 16.30 | 15.80 | 16.15 | 88,500 | -0.15(-0.92%) |
May 12, 2004 | 16.75 | 16.80 | 16.15 | 16.30 | 39,700 | -0.40(-2.40%) |
May 11, 2004 | 16.65 | 16.90 | 16.12 | 16.70 | 67,700 | +0.05(+0.30%) |
May 10, 2004 | 17.51 | 17.51 | 16.00 | 16.65 | 91,800 | -0.90(-5.13%) |
May 07, 2004 | 18.00 | 18.00 | 17.55 | 17.55 | 23,400 | -0.65(-3.57%) |
May 06, 2004 | 18.16 | 18.27 | 17.90 | 18.20 | 26,700 | +0.10(+0.55%) |
May 05, 2004 | 18.10 | 18.19 | 17.85 | 18.10 | 56,800 | -0.07(-0.39%) |
May 04, 2004 | 17.97 | 18.19 | 17.96 | 18.17 | 33,300 | +0.17(+0.94%) |
May 03, 2004 | 17.60 | 18.04 | 17.55 | 18.00 | 37,200 | +0.35(+1.98%) |
Apr 30, 2004 | 17.80 | 17.95 | 17.65 | 17.65 | 32,100 | -0.10(-0.56%) |
Apr 29, 2004 | 17.70 | 17.85 | 17.65 | 17.75 | 40,100 | +0.13(+0.74%) |
Apr 28, 2004 | 17.80 | 17.80 | 17.50 | 17.62 | 43,800 | -0.18(-1.01%) |
Apr 27, 2004 | 17.50 | 17.95 | 17.50 | 17.80 | 97,500 | +0.25(+1.42%) |
Apr 26, 2004 | 17.95 | 18.00 | 17.55 | 17.55 | 120,800 | -0.36(-2.01%) |
Apr 23, 2004 | 17.80 | 18.00 | 17.80 | 17.91 | 61,800 | -0.04(-0.22%) |
Apr 22, 2004 | 18.22 | 18.22 | 17.75 | 17.95 | 80,600 | -0.30(-1.64%) |
Apr 21, 2004 | 18.70 | 18.70 | 18.15 | 18.25 | 61,500 | -0.45(-2.41%) |
Apr 20, 2004 | 18.85 | 19.00 | 18.65 | 18.70 | 25,000 | -0.10(-0.53%) |
Apr 19, 2004 | 18.85 | 18.90 | 18.65 | 18.80 | 17,300 | -0.05(-0.27%) |
Apr 16, 2004 | 18.50 | 18.85 | 18.50 | 18.85 | 19,200 | +0.30(+1.62%) |
Apr 15, 2004 | 18.50 | 18.65 | 18.40 | 18.55 | 25,300 | +0.10(+0.54%) |
Apr 14, 2004 | 19.00 | 19.00 | 18.00 | 18.45 | 101,600 | -0.73(-3.81%) |
Apr 13, 2004 | 19.70 | 19.70 | 19.10 | 19.18 | 61,400 | -0.62(-3.13%) |
Apr 12, 2004 | 19.90 | 19.90 | 19.80 | 19.80 | 24,300 | -0.10(-0.50%) |
Apr 08, 2004 | 19.95 | 20.00 | 19.90 | 19.90 | 62,100 | -0.05(-0.25%) |
Apr 07, 2004 | 19.96 | 19.96 | 19.95 | 19.95 | 15,300 | -0.01(-0.05%) |
Apr 06, 2004 | 19.97 | 19.98 | 19.95 | 19.96 | 19,000 | -0.05(-0.25%) |
Apr 05, 2004 | 20.04 | 20.06 | 20.00 | 20.01 | 132,700 | -0.05(-0.25%) |
Apr 02, 2004 | 20.05 | 20.07 | 20.04 | 20.06 | 14,500 | +0.01(+0.05%) |
Apr 01, 2004 | 20.08 | 20.08 | 20.03 | 20.05 | 13,000 | +0.01(+0.05%) |
Mar 31, 2004 | 20.03 | 20.05 | 20.02 | 20.04 | 11,900 | +0.01(+0.05%) |
Mar 30, 2004 | 20.02 | 20.08 | 20.02 | 20.03 | 34,400 | +0.01(+0.05%) |
Mar 29, 2004 | 20.04 | 20.04 | 20.00 | 20.02 | 36,000 | -0.03(-0.15%) |
Mar 26, 2004 | 20.00 | 20.07 | 20.00 | 20.05 | 17,900 | +0.04(+0.20%) |
Mar 25, 2004 | 20.02 | 20.10 | 20.00 | 20.01 | 118,500 | -0.09(-0.45%) |
Mar 24, 2004 | 20.10 | 20.15 | 20.05 | 20.10 | 35,400 | -0.05(-0.25%) |
Mar 23, 2004 | 20.23 | 20.23 | 20.10 | 20.15 | 23,600 | -0.08(-0.40%) |
Mar 22, 2004 | 20.15 | 20.23 | 20.15 | 20.23 | 20,900 | +0.03(+0.15%) |
Mar 19, 2004 | 20.29 | 20.30 | 20.16 | 20.20 | 13,700 | -0.09(-0.44%) |
Mar 18, 2004 | 20.45 | 20.45 | 20.10 | 20.29 | 30,800 | -0.14(-0.69%) |
Mar 17, 2004 | 20.43 | 20.45 | 20.40 | 20.43 | 23,600 | +0.08(+0.39%) |
Mar 16, 2004 | 20.42 | 20.43 | 20.25 | 20.35 | 17,300 | -0.07(-0.34%) |
Mar 15, 2004 | 20.35 | 20.45 | 20.35 | 20.42 | 7,300 | +0.17(+0.84%) |
Mar 12, 2004 | 20.30 | 20.35 | 20.25 | 20.25 | 15,600 | -0.05(-0.25%) |
Mar 11, 2004 | 20.20 | 20.35 | 20.20 | 20.30 | 6,500 | +0.00(+0.00%) |
Mar 10, 2004 | 20.40 | 20.40 | 20.15 | 20.30 | 15,200 | -0.10(-0.49%) |
Mar 09, 2004 | 20.35 | 20.50 | 20.30 | 20.40 | 23,400 | +0.10(+0.49%) |
Mar 08, 2004 | 20.20 | 20.30 | 20.10 | 20.30 | 9,400 | +0.20(+1.00%) |
Mar 05, 2004 | 20.30 | 20.45 | 20.05 | 20.10 | 20,500 | -0.10(-0.50%) |
Mar 04, 2004 | 20.01 | 20.24 | 20.01 | 20.20 | 25,700 | +0.19(+0.95%) |
Mar 03, 2004 | 20.00 | 20.01 | 20.00 | 20.01 | 61,400 | +0.01(+0.05%) |
Mar 02, 2004 | 20.01 | 20.01 | 20.00 | 20.00 | 53,500 | -0.01(-0.05%) |