Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.41 | 20.79 | 19.64 | 19.98 | 311,700 | -0.39(-1.94%) |
Apr 29, 2004 | 20.48 | 20.89 | 20.25 | 20.38 | 171,100 | -0.10(-0.49%) |
Apr 28, 2004 | 21.59 | 21.60 | 20.32 | 20.48 | 138,400 | -1.15(-5.32%) |
Apr 27, 2004 | 21.86 | 22.25 | 21.08 | 21.63 | 279,500 | -0.39(-1.75%) |
Apr 26, 2004 | 22.25 | 22.25 | 21.86 | 22.02 | 95,600 | -0.16(-0.70%) |
Apr 23, 2004 | 22.04 | 22.30 | 22.04 | 22.17 | 321,500 | -0.06(-0.29%) |
Apr 22, 2004 | 21.79 | 22.30 | 21.75 | 22.23 | 178,500 | +0.23(+1.05%) |
Apr 21, 2004 | 20.66 | 22.14 | 20.52 | 22.00 | 208,400 | +1.27(+6.10%) |
Apr 20, 2004 | 21.15 | 21.79 | 20.73 | 20.74 | 80,200 | -0.51(-2.40%) |
Apr 19, 2004 | 21.37 | 21.37 | 20.67 | 21.25 | 80,700 | -0.02(-0.09%) |
Apr 16, 2004 | 21.54 | 21.54 | 20.88 | 21.27 | 95,600 | -0.29(-1.35%) |
Apr 15, 2004 | 21.30 | 21.70 | 20.87 | 21.56 | 101,400 | +0.25(+1.20%) |
Apr 14, 2004 | 21.72 | 21.89 | 21.07 | 21.30 | 187,300 | -0.46(-2.14%) |
Apr 13, 2004 | 22.20 | 22.27 | 21.54 | 21.77 | 137,000 | -0.39(-1.78%) |
Apr 12, 2004 | 22.10 | 22.30 | 21.92 | 22.16 | 89,300 | +0.11(+0.50%) |
Apr 08, 2004 | 22.16 | 22.25 | 21.91 | 22.05 | 137,400 | +0.05(+0.25%) |
Apr 07, 2004 | 21.84 | 22.23 | 21.75 | 22.00 | 105,000 | +0.04(+0.18%) |
Apr 06, 2004 | 22.19 | 22.54 | 21.82 | 21.96 | 152,100 | -0.51(-2.27%) |
Apr 05, 2004 | 22.21 | 22.71 | 21.91 | 22.47 | 212,900 | +0.18(+0.83%) |
Apr 02, 2004 | 21.13 | 22.79 | 21.13 | 22.29 | 273,300 | +0.64(+2.93%) |
Apr 01, 2004 | 22.12 | 22.48 | 21.41 | 21.65 | 299,900 | -0.41(-1.86%) |
Mar 31, 2004 | 21.72 | 22.07 | 21.32 | 22.06 | 252,300 | +0.44(+2.03%) |
Mar 30, 2004 | 21.27 | 21.89 | 20.91 | 21.62 | 182,400 | +0.22(+1.03%) |
Mar 29, 2004 | 21.25 | 21.98 | 21.10 | 21.40 | 586,300 | +0.28(+1.33%) |
Mar 26, 2004 | 19.87 | 21.57 | 19.69 | 21.12 | 1,803,900 | +2.37(+12.64%) |
Mar 25, 2004 | 18.75 | 19.01 | 18.59 | 18.75 | 538,300 | +0.29(+1.54%) |
Mar 24, 2004 | 17.46 | 18.82 | 17.46 | 18.46 | 496,400 | +1.21(+7.04%) |
Mar 23, 2004 | 16.85 | 17.36 | 16.75 | 17.25 | 187,100 | +0.15(+0.88%) |
Mar 22, 2004 | 16.96 | 17.33 | 16.88 | 17.10 | 262,400 | +0.12(+0.71%) |
Mar 19, 2004 | 17.80 | 17.80 | 16.98 | 16.98 | 103,800 | -0.63(-3.60%) |
Mar 18, 2004 | 17.75 | 17.80 | 17.14 | 17.61 | 60,900 | -0.20(-1.09%) |
Mar 17, 2004 | 17.00 | 17.81 | 16.91 | 17.81 | 88,900 | +0.80(+4.70%) |
Mar 16, 2004 | 16.87 | 17.48 | 16.87 | 17.01 | 117,700 | +0.01(+0.06%) |
Mar 15, 2004 | 18.02 | 18.26 | 16.68 | 17.00 | 216,000 | +0.00(+0.00%) |
Mar 12, 2004 | 16.65 | 17.04 | 16.38 | 17.00 | 98,100 | +0.56(+3.41%) |
Mar 11, 2004 | 16.98 | 17.15 | 16.38 | 16.44 | 54,500 | -0.64(-3.78%) |
Mar 10, 2004 | 17.11 | 17.25 | 16.98 | 17.09 | 101,500 | +0.01(+0.03%) |
Mar 09, 2004 | 17.22 | 17.26 | 16.97 | 17.08 | 97,500 | -0.03(-0.15%) |
Mar 08, 2004 | 17.24 | 17.33 | 17.09 | 17.11 | 54,000 | -0.12(-0.73%) |
Mar 05, 2004 | 17.41 | 17.50 | 17.13 | 17.23 | 234,000 | -0.17(-0.95%) |
Mar 04, 2004 | 17.05 | 17.43 | 17.04 | 17.40 | 50,200 | +0.25(+1.43%) |
Mar 03, 2004 | 17.19 | 17.29 | 17.05 | 17.15 | 101,000 | +0.07(+0.44%) |
Mar 02, 2004 | 16.41 | 17.17 | 16.41 | 17.07 | 114,600 | +0.68(+4.12%) |
Mar 01, 2004 | 16.11 | 16.62 | 16.07 | 16.40 | 61,200 | +0.29(+1.77%) |
Feb 27, 2004 | 16.46 | 16.60 | 16.10 | 16.11 | 105,700 | -0.37(-2.21%) |
Feb 26, 2004 | 16.14 | 16.86 | 16.14 | 16.48 | 145,300 | +0.07(+0.43%) |
Feb 25, 2004 | 15.64 | 16.41 | 15.53 | 16.41 | 122,100 | +0.79(+5.02%) |
Feb 24, 2004 | 15.26 | 15.62 | 15.26 | 15.62 | 97,200 | +0.24(+1.59%) |
Feb 23, 2004 | 16.04 | 16.13 | 15.33 | 15.38 | 70,400 | -0.62(-3.87%) |
Feb 20, 2004 | 16.30 | 16.37 | 15.75 | 16.00 | 61,800 | -0.25(-1.54%) |
Feb 19, 2004 | 16.88 | 17.08 | 16.05 | 16.25 | 143,800 | -0.57(-3.42%) |
Feb 18, 2004 | 16.70 | 16.99 | 16.61 | 16.82 | 78,500 | -0.23(-1.38%) |
Feb 17, 2004 | 16.72 | 17.07 | 16.72 | 17.06 | 75,900 | +0.22(+1.34%) |
Feb 13, 2004 | 16.82 | 16.93 | 16.71 | 16.84 | 187,900 | -0.18(-1.05%) |
Feb 12, 2004 | 16.82 | 17.02 | 16.70 | 17.01 | 88,100 | +0.09(+0.53%) |
Feb 11, 2004 | 16.64 | 16.95 | 16.47 | 16.93 | 136,700 | +0.07(+0.42%) |
Feb 10, 2004 | 16.52 | 16.89 | 16.36 | 16.86 | 65,200 | +0.25(+1.48%) |
Feb 09, 2004 | 16.40 | 16.61 | 16.27 | 16.61 | 38,100 | +0.05(+0.30%) |
Feb 06, 2004 | 15.90 | 16.59 | 15.80 | 16.56 | 79,200 | +0.65(+4.12%) |
Feb 05, 2004 | 16.52 | 16.53 | 15.86 | 15.90 | 131,800 | -0.32(-1.97%) |
Feb 04, 2004 | 16.68 | 16.69 | 15.96 | 16.23 | 113,800 | -0.64(-3.79%) |
Feb 03, 2004 | 16.70 | 16.87 | 16.36 | 16.86 | 61,900 | +0.15(+0.93%) |