Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.75 | 14.51 | 13.58 | 13.68 | 461,900 | -0.08(-0.58%) |
Apr 29, 2004 | 14.26 | 14.55 | 13.76 | 13.76 | 231,400 | -0.36(-2.55%) |
Apr 28, 2004 | 14.67 | 14.79 | 14.09 | 14.12 | 384,100 | -0.60(-4.08%) |
Apr 27, 2004 | 15.16 | 15.23 | 14.51 | 14.72 | 597,400 | -0.38(-2.52%) |
Apr 26, 2004 | 15.27 | 15.28 | 15.00 | 15.10 | 265,100 | +0.27(+1.82%) |
Apr 23, 2004 | 14.85 | 15.38 | 14.60 | 14.83 | 526,300 | +0.13(+0.88%) |
Apr 22, 2004 | 14.72 | 15.15 | 14.42 | 14.70 | 345,700 | +0.11(+0.75%) |
Apr 21, 2004 | 13.99 | 14.64 | 13.96 | 14.59 | 398,600 | +0.46(+3.26%) |
Apr 20, 2004 | 14.11 | 14.76 | 14.11 | 14.13 | 331,800 | -0.21(-1.46%) |
Apr 19, 2004 | 14.08 | 14.34 | 13.75 | 14.34 | 203,900 | +0.33(+2.36%) |
Apr 16, 2004 | 14.40 | 14.52 | 13.90 | 14.01 | 300,200 | -0.35(-2.44%) |
Apr 15, 2004 | 14.69 | 14.95 | 14.05 | 14.36 | 919,400 | -0.11(-0.76%) |
Apr 14, 2004 | 14.17 | 14.93 | 13.57 | 14.47 | 1,836,600 | +1.01(+7.50%) |
Apr 13, 2004 | 13.78 | 13.99 | 13.27 | 13.46 | 764,200 | -0.33(-2.39%) |
Apr 12, 2004 | 14.30 | 14.44 | 13.75 | 13.79 | 892,200 | -0.44(-3.10%) |
Apr 08, 2004 | 14.28 | 14.65 | 13.98 | 14.23 | 1,399,700 | +0.02(+0.14%) |
Apr 07, 2004 | 15.24 | 15.25 | 13.98 | 14.21 | 2,856,000 | -0.49(-3.33%) |
Apr 06, 2004 | 14.45 | 15.00 | 12.93 | 14.70 | 10,570,600 | -5.75(-28.12%) |
Apr 02, 2004 | 20.40 | 20.81 | 20.00 | 20.45 | 732,500 | +0.40(+2.00%) |
Apr 01, 2004 | 19.66 | 20.16 | 18.78 | 20.05 | 845,000 | +0.24(+1.21%) |
Mar 31, 2004 | 20.03 | 20.24 | 19.73 | 19.81 | 372,200 | -0.31(-1.54%) |
Mar 30, 2004 | 21.00 | 21.16 | 19.96 | 20.12 | 605,300 | -0.82(-3.92%) |
Mar 29, 2004 | 20.10 | 21.00 | 20.06 | 20.94 | 380,000 | +0.60(+2.95%) |
Mar 26, 2004 | 19.57 | 20.57 | 19.47 | 20.34 | 535,900 | +0.85(+4.36%) |
Mar 25, 2004 | 19.05 | 19.79 | 19.05 | 19.49 | 336,700 | +0.41(+2.15%) |
Mar 24, 2004 | 19.26 | 19.64 | 18.62 | 19.08 | 332,300 | -0.17(-0.88%) |
Mar 23, 2004 | 19.69 | 20.57 | 18.78 | 19.25 | 285,800 | -0.16(-0.82%) |
Mar 22, 2004 | 20.07 | 20.07 | 19.11 | 19.41 | 216,500 | -0.65(-3.24%) |
Mar 19, 2004 | 20.10 | 20.62 | 19.93 | 20.06 | 158,300 | +0.10(+0.50%) |
Mar 18, 2004 | 20.02 | 20.42 | 19.87 | 19.96 | 253,600 | -0.21(-1.04%) |
Mar 17, 2004 | 19.89 | 20.45 | 19.54 | 20.17 | 285,600 | +0.17(+0.85%) |
Mar 16, 2004 | 20.00 | 20.75 | 18.55 | 20.00 | 377,300 | +0.15(+0.76%) |
Mar 15, 2004 | 21.18 | 21.18 | 19.82 | 19.85 | 250,600 | -1.15(-5.48%) |
Mar 12, 2004 | 20.69 | 21.05 | 19.85 | 21.00 | 551,100 | +0.51(+2.49%) |
Mar 11, 2004 | 19.98 | 21.58 | 19.56 | 20.49 | 513,800 | +0.49(+2.45%) |
Mar 10, 2004 | 21.62 | 21.62 | 19.26 | 20.00 | 761,200 | -1.59(-7.36%) |
Mar 09, 2004 | 21.59 | 21.82 | 21.20 | 21.59 | 403,800 | +0.04(+0.19%) |
Mar 08, 2004 | 23.14 | 23.32 | 20.85 | 21.55 | 883,800 | -0.83(-3.71%) |
Mar 05, 2004 | 22.54 | 23.00 | 22.11 | 22.38 | 260,700 | -0.26(-1.15%) |
Mar 04, 2004 | 21.35 | 22.67 | 21.21 | 22.64 | 499,100 | +1.35(+6.34%) |
Mar 03, 2004 | 21.25 | 21.68 | 20.43 | 21.29 | 461,900 | -0.38(-1.75%) |
Mar 02, 2004 | 22.35 | 22.86 | 21.66 | 21.67 | 877,600 | -0.18(-0.82%) |
Mar 01, 2004 | 22.39 | 22.41 | 21.33 | 21.85 | 1,222,100 | +1.47(+7.21%) |
Feb 27, 2004 | 20.10 | 20.46 | 19.61 | 20.38 | 788,100 | +0.49(+2.46%) |
Feb 26, 2004 | 19.50 | 19.89 | 19.30 | 19.89 | 361,700 | +0.71(+3.70%) |
Feb 25, 2004 | 18.95 | 19.50 | 18.95 | 19.18 | 181,800 | -0.08(-0.42%) |
Feb 24, 2004 | 18.98 | 19.64 | 18.65 | 19.26 | 335,200 | +0.10(+0.52%) |
Feb 23, 2004 | 18.95 | 19.46 | 18.50 | 19.16 | 496,500 | -0.13(-0.67%) |
Feb 20, 2004 | 19.41 | 20.06 | 18.02 | 19.29 | 996,500 | -0.32(-1.63%) |
Feb 19, 2004 | 19.96 | 20.60 | 19.42 | 19.61 | 557,500 | -0.09(-0.46%) |
Feb 18, 2004 | 19.49 | 19.99 | 19.08 | 19.70 | 493,300 | +0.07(+0.36%) |
Feb 17, 2004 | 20.40 | 20.60 | 19.49 | 19.63 | 558,800 | -0.48(-2.39%) |
Feb 13, 2004 | 21.47 | 21.73 | 20.00 | 20.11 | 496,400 | -0.99(-4.69%) |
Feb 12, 2004 | 21.55 | 21.87 | 21.01 | 21.10 | 530,500 | -0.27(-1.26%) |
Feb 11, 2004 | 20.15 | 21.95 | 20.00 | 21.37 | 979,000 | +1.42(+7.12%) |
Feb 10, 2004 | 19.96 | 20.20 | 19.82 | 19.95 | 602,000 | +0.05(+0.25%) |
Feb 09, 2004 | 19.85 | 20.31 | 19.57 | 19.90 | 392,300 | +0.32(+1.63%) |
Feb 06, 2004 | 19.56 | 20.00 | 18.55 | 19.58 | 525,200 | +0.08(+0.41%) |
Feb 05, 2004 | 20.60 | 20.60 | 18.95 | 19.50 | 651,000 | -0.98(-4.79%) |
Feb 04, 2004 | 20.04 | 20.89 | 19.84 | 20.48 | 890,000 | +0.68(+3.43%) |
Feb 03, 2004 | 19.00 | 20.01 | 18.70 | 19.80 | 916,400 | +0.80(+4.21%) |