Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.89 | 18.08 | 17.61 | 17.89 | 166,800 | -0.25(-1.38%) |
May 27, 2004 | 17.80 | 18.30 | 17.76 | 18.14 | 144,100 | +0.46(+2.60%) |
May 26, 2004 | 17.91 | 18.45 | 17.48 | 17.68 | 192,800 | -0.72(-3.91%) |
May 25, 2004 | 17.48 | 18.54 | 17.45 | 18.40 | 180,700 | +0.80(+4.55%) |
May 24, 2004 | 18.15 | 18.45 | 17.50 | 17.60 | 205,600 | -0.39(-2.17%) |
May 21, 2004 | 18.11 | 18.30 | 17.61 | 17.99 | 176,600 | +0.12(+0.67%) |
May 20, 2004 | 17.79 | 18.00 | 17.49 | 17.87 | 153,200 | +0.48(+2.76%) |
May 19, 2004 | 17.82 | 17.88 | 17.37 | 17.39 | 146,900 | -0.14(-0.80%) |
May 18, 2004 | 17.91 | 18.06 | 17.30 | 17.53 | 456,900 | -0.50(-2.77%) |
May 17, 2004 | 18.13 | 18.50 | 18.01 | 18.03 | 2,260,300 | -0.34(-1.85%) |
May 14, 2004 | 18.16 | 18.73 | 18.10 | 18.37 | 557,000 | +1.40(+8.25%) |
May 13, 2004 | 16.54 | 17.10 | 16.54 | 16.97 | 190,800 | -0.01(-0.06%) |
May 12, 2004 | 17.00 | 17.08 | 16.30 | 16.98 | 166,400 | +0.12(+0.71%) |
May 11, 2004 | 15.93 | 17.10 | 15.93 | 16.86 | 212,800 | +0.86(+5.37%) |
May 10, 2004 | 16.56 | 16.56 | 15.88 | 16.00 | 159,600 | -0.35(-2.14%) |
May 07, 2004 | 16.86 | 16.90 | 16.25 | 16.35 | 200,800 | -0.41(-2.45%) |
May 06, 2004 | 16.49 | 16.83 | 16.10 | 16.76 | 405,300 | +0.51(+3.14%) |
May 05, 2004 | 16.11 | 16.44 | 15.87 | 16.25 | 142,400 | +0.21(+1.31%) |
May 04, 2004 | 16.09 | 16.11 | 15.25 | 16.04 | 167,900 | +0.11(+0.69%) |
May 03, 2004 | 15.38 | 16.08 | 15.16 | 15.93 | 210,800 | +0.70(+4.60%) |
Apr 30, 2004 | 15.28 | 15.70 | 15.23 | 15.23 | 178,300 | -0.19(-1.23%) |
Apr 29, 2004 | 14.80 | 15.59 | 14.60 | 15.42 | 439,200 | +0.71(+4.83%) |
Apr 28, 2004 | 15.50 | 15.50 | 14.61 | 14.71 | 490,300 | -0.68(-4.42%) |
Apr 27, 2004 | 17.55 | 17.60 | 14.58 | 15.39 | 1,309,900 | -1.87(-10.83%) |
Apr 26, 2004 | 17.24 | 17.48 | 17.00 | 17.26 | 103,800 | +0.06(+0.35%) |
Apr 23, 2004 | 17.61 | 17.61 | 17.00 | 17.20 | 102,200 | -0.13(-0.75%) |
Apr 22, 2004 | 17.38 | 17.83 | 17.10 | 17.33 | 105,500 | +0.03(+0.17%) |
Apr 21, 2004 | 16.76 | 17.38 | 16.76 | 17.30 | 49,000 | +0.42(+2.49%) |
Apr 20, 2004 | 17.86 | 18.04 | 16.81 | 16.88 | 42,700 | -1.11(-6.17%) |
Apr 19, 2004 | 17.77 | 18.00 | 17.40 | 17.99 | 56,500 | +0.48(+2.74%) |
Apr 16, 2004 | 18.13 | 18.13 | 17.23 | 17.51 | 150,700 | -0.39(-2.18%) |
Apr 15, 2004 | 17.24 | 18.12 | 17.24 | 17.90 | 113,300 | +0.37(+2.11%) |
Apr 14, 2004 | 18.35 | 18.49 | 17.02 | 17.53 | 135,000 | -0.95(-5.14%) |
Apr 13, 2004 | 19.54 | 19.60 | 18.31 | 18.48 | 64,700 | -0.89(-4.59%) |
Apr 12, 2004 | 19.01 | 19.55 | 19.01 | 19.37 | 36,600 | +0.12(+0.62%) |
Apr 08, 2004 | 19.45 | 19.71 | 19.05 | 19.25 | 41,600 | -0.54(-2.73%) |
Apr 07, 2004 | 19.89 | 20.15 | 19.69 | 19.79 | 48,200 | -0.40(-1.98%) |
Apr 06, 2004 | 20.25 | 20.31 | 19.85 | 20.19 | 78,600 | -0.01(-0.05%) |
Apr 05, 2004 | 19.70 | 20.20 | 19.70 | 20.20 | 71,300 | +0.15(+0.75%) |
Apr 02, 2004 | 19.47 | 20.16 | 18.90 | 20.05 | 115,100 | +0.20(+1.01%) |
Apr 01, 2004 | 19.46 | 20.01 | 19.46 | 19.85 | 47,200 | +0.24(+1.22%) |
Mar 31, 2004 | 19.63 | 20.00 | 19.27 | 19.61 | 119,400 | +0.11(+0.56%) |
Mar 30, 2004 | 19.47 | 19.91 | 19.19 | 19.50 | 61,300 | +0.05(+0.26%) |
Mar 29, 2004 | 18.89 | 20.00 | 18.86 | 19.45 | 116,800 | +0.68(+3.62%) |
Mar 26, 2004 | 18.75 | 18.86 | 18.50 | 18.77 | 66,900 | -0.02(-0.11%) |
Mar 25, 2004 | 18.60 | 18.80 | 18.24 | 18.79 | 82,400 | +0.50(+2.73%) |
Mar 24, 2004 | 18.54 | 18.58 | 17.85 | 18.29 | 79,700 | -0.13(-0.71%) |
Mar 23, 2004 | 18.05 | 18.58 | 17.79 | 18.42 | 150,300 | +0.44(+2.45%) |
Mar 22, 2004 | 18.28 | 18.32 | 17.49 | 17.98 | 84,200 | -0.09(-0.50%) |
Mar 19, 2004 | 19.00 | 19.24 | 18.07 | 18.07 | 96,400 | -0.53(-2.85%) |
Mar 18, 2004 | 18.76 | 18.85 | 18.15 | 18.60 | 78,700 | -0.15(-0.80%) |
Mar 17, 2004 | 18.71 | 19.10 | 18.42 | 18.75 | 138,500 | +0.11(+0.59%) |
Mar 16, 2004 | 18.21 | 18.98 | 17.75 | 18.64 | 121,200 | +0.44(+2.42%) |
Mar 15, 2004 | 18.10 | 18.69 | 18.00 | 18.20 | 107,100 | -0.50(-2.67%) |
Mar 12, 2004 | 18.51 | 19.09 | 18.25 | 18.70 | 161,500 | +0.05(+0.27%) |
Mar 11, 2004 | 19.09 | 19.12 | 18.09 | 18.65 | 151,200 | -0.92(-4.70%) |
Mar 10, 2004 | 20.02 | 20.25 | 19.14 | 19.57 | 123,000 | -0.48(-2.39%) |
Mar 09, 2004 | 19.40 | 20.11 | 19.10 | 20.05 | 253,800 | +0.86(+4.48%) |
Mar 08, 2004 | 19.86 | 19.97 | 18.37 | 19.19 | 317,500 | -0.78(-3.91%) |
Mar 05, 2004 | 20.31 | 20.63 | 19.89 | 19.97 | 282,200 | -0.33(-1.63%) |
Mar 04, 2004 | 20.31 | 20.90 | 20.30 | 20.30 | 229,400 | -0.45(-2.17%) |
Mar 03, 2004 | 20.99 | 21.00 | 19.88 | 20.75 | 180,400 | -0.33(-1.57%) |
Mar 02, 2004 | 21.36 | 21.45 | 20.41 | 21.08 | 159,100 | -0.34(-1.59%) |