Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.69 | 15.87 | 14.83 | 14.89 | 477,300 | -0.77(-4.92%) |
Apr 29, 2004 | 16.10 | 16.24 | 15.40 | 15.66 | 341,300 | -0.43(-2.67%) |
Apr 28, 2004 | 16.39 | 16.66 | 15.86 | 16.09 | 701,500 | -0.41(-2.48%) |
Apr 27, 2004 | 16.58 | 16.78 | 16.14 | 16.50 | 854,300 | -0.08(-0.48%) |
Apr 26, 2004 | 17.24 | 17.24 | 16.54 | 16.58 | 346,300 | -0.55(-3.21%) |
Apr 23, 2004 | 17.16 | 17.27 | 16.93 | 17.13 | 546,200 | +0.00(+0.00%) |
Apr 22, 2004 | 17.00 | 17.42 | 16.61 | 17.13 | 428,700 | +0.11(+0.65%) |
Apr 21, 2004 | 16.73 | 17.11 | 16.61 | 17.02 | 384,800 | +0.41(+2.47%) |
Apr 20, 2004 | 17.33 | 17.80 | 16.61 | 16.61 | 487,400 | -0.71(-4.10%) |
Apr 19, 2004 | 17.39 | 17.47 | 17.08 | 17.32 | 302,400 | -0.10(-0.57%) |
Apr 16, 2004 | 18.01 | 18.02 | 17.20 | 17.42 | 439,800 | -0.62(-3.44%) |
Apr 15, 2004 | 18.44 | 18.77 | 17.77 | 18.04 | 472,900 | -0.29(-1.58%) |
Apr 14, 2004 | 18.31 | 19.05 | 18.10 | 18.33 | 610,700 | -0.32(-1.72%) |
Apr 13, 2004 | 19.01 | 19.29 | 18.37 | 18.65 | 449,700 | -0.29(-1.53%) |
Apr 12, 2004 | 18.52 | 18.94 | 18.43 | 18.94 | 315,000 | +0.40(+2.16%) |
Apr 08, 2004 | 18.56 | 18.74 | 18.25 | 18.54 | 280,500 | +0.37(+2.04%) |
Apr 07, 2004 | 18.10 | 18.50 | 17.80 | 18.17 | 313,900 | +0.04(+0.22%) |
Apr 06, 2004 | 18.45 | 18.59 | 18.00 | 18.13 | 445,300 | -0.67(-3.56%) |
Apr 05, 2004 | 18.30 | 18.90 | 18.28 | 18.80 | 285,500 | +0.40(+2.17%) |
Apr 02, 2004 | 18.77 | 19.23 | 18.10 | 18.40 | 822,000 | +0.45(+2.51%) |
Apr 01, 2004 | 17.75 | 18.10 | 17.51 | 17.95 | 452,500 | +0.25(+1.41%) |
Mar 31, 2004 | 17.67 | 17.96 | 17.30 | 17.70 | 447,600 | -0.21(-1.17%) |
Mar 30, 2004 | 17.80 | 18.03 | 17.51 | 17.91 | 285,900 | -0.13(-0.72%) |
Mar 29, 2004 | 17.78 | 18.18 | 17.78 | 18.04 | 541,200 | +0.35(+1.98%) |
Mar 26, 2004 | 17.28 | 17.78 | 17.18 | 17.69 | 676,500 | +0.42(+2.43%) |
Mar 25, 2004 | 16.56 | 17.27 | 16.45 | 17.27 | 744,900 | +0.83(+5.05%) |
Mar 24, 2004 | 16.01 | 16.68 | 15.90 | 16.44 | 619,100 | +0.46(+2.88%) |
Mar 23, 2004 | 16.30 | 16.43 | 15.73 | 15.98 | 620,600 | -0.07(-0.44%) |
Mar 22, 2004 | 16.55 | 16.78 | 16.04 | 16.05 | 622,300 | -0.73(-4.35%) |
Mar 19, 2004 | 17.40 | 17.43 | 16.59 | 16.78 | 440,000 | -0.42(-2.44%) |
Mar 18, 2004 | 17.37 | 17.56 | 16.51 | 17.20 | 716,900 | -0.38(-2.16%) |
Mar 17, 2004 | 17.40 | 17.73 | 17.12 | 17.58 | 423,400 | +0.48(+2.81%) |
Mar 16, 2004 | 17.07 | 17.25 | 16.50 | 17.10 | 680,800 | +0.23(+1.36%) |
Mar 15, 2004 | 17.81 | 17.81 | 16.67 | 16.87 | 365,100 | -0.98(-5.49%) |
Mar 12, 2004 | 17.23 | 17.86 | 17.07 | 17.85 | 753,400 | +0.85(+5.00%) |
Mar 11, 2004 | 17.35 | 17.63 | 16.99 | 17.00 | 633,800 | -0.21(-1.22%) |
Mar 10, 2004 | 17.79 | 18.24 | 17.01 | 17.21 | 379,800 | -0.45(-2.55%) |
Mar 09, 2004 | 17.95 | 18.23 | 17.55 | 17.66 | 634,300 | -0.18(-1.00%) |
Mar 08, 2004 | 18.40 | 18.67 | 17.84 | 17.84 | 930,000 | +0.20(+1.13%) |
Mar 05, 2004 | 17.59 | 17.95 | 17.39 | 17.64 | 524,300 | -0.18(-1.01%) |
Mar 04, 2004 | 17.90 | 18.37 | 17.73 | 17.82 | 724,300 | -0.08(-0.45%) |
Mar 03, 2004 | 18.15 | 18.24 | 17.76 | 17.90 | 983,800 | -0.24(-1.32%) |
Mar 02, 2004 | 17.90 | 18.54 | 17.90 | 18.14 | 1,109,600 | +0.20(+1.11%) |
Mar 01, 2004 | 17.37 | 18.14 | 17.26 | 17.94 | 883,900 | +0.57(+3.28%) |
Feb 27, 2004 | 17.80 | 17.90 | 17.34 | 17.37 | 530,200 | -0.44(-2.47%) |
Feb 26, 2004 | 17.43 | 17.99 | 17.43 | 17.81 | 631,400 | +0.29(+1.66%) |
Feb 25, 2004 | 17.27 | 17.99 | 17.27 | 17.52 | 820,600 | +0.22(+1.27%) |
Feb 24, 2004 | 18.01 | 18.22 | 16.81 | 17.30 | 2,076,100 | -1.43(-7.63%) |
Feb 23, 2004 | 19.30 | 19.44 | 18.31 | 18.73 | 727,800 | -0.43(-2.24%) |
Feb 20, 2004 | 19.35 | 19.69 | 18.84 | 19.16 | 521,800 | -0.20(-1.03%) |
Feb 19, 2004 | 20.06 | 20.30 | 19.26 | 19.36 | 844,600 | -0.29(-1.48%) |
Feb 18, 2004 | 20.99 | 21.09 | 19.42 | 19.65 | 1,240,700 | +0.07(+0.36%) |
Feb 17, 2004 | 20.00 | 20.25 | 19.40 | 19.58 | 879,700 | -0.05(-0.25%) |
Feb 13, 2004 | 19.80 | 20.04 | 19.58 | 19.63 | 473,600 | -0.11(-0.56%) |
Feb 12, 2004 | 20.17 | 20.36 | 19.74 | 19.74 | 260,700 | -0.45(-2.23%) |
Feb 11, 2004 | 19.84 | 20.29 | 19.84 | 20.19 | 246,100 | +0.42(+2.12%) |
Feb 10, 2004 | 19.16 | 19.91 | 19.12 | 19.77 | 352,200 | +0.58(+3.02%) |
Feb 09, 2004 | 19.92 | 19.92 | 19.15 | 19.19 | 327,100 | -0.68(-3.42%) |
Feb 06, 2004 | 18.72 | 19.91 | 18.69 | 19.87 | 365,600 | +1.11(+5.92%) |
Feb 05, 2004 | 18.48 | 19.00 | 18.38 | 18.76 | 315,600 | +0.39(+2.12%) |
Feb 04, 2004 | 18.72 | 19.15 | 18.37 | 18.37 | 519,800 | -0.70(-3.67%) |
Feb 03, 2004 | 19.00 | 19.16 | 18.75 | 19.07 | 832,700 | +0.07(+0.37%) |