Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.06 | 18.23 | 17.58 | 17.58 | 1,167,300 | -0.48(-2.66%) |
Apr 29, 2004 | 18.45 | 18.60 | 17.51 | 18.06 | 2,069,500 | -0.56(-3.01%) |
Apr 28, 2004 | 18.98 | 18.98 | 18.55 | 18.62 | 2,613,100 | -0.58(-3.02%) |
Apr 27, 2004 | 19.53 | 19.62 | 19.06 | 19.20 | 1,534,800 | -0.29(-1.49%) |
Apr 26, 2004 | 19.74 | 20.00 | 19.42 | 19.49 | 2,284,900 | -0.20(-1.02%) |
Apr 23, 2004 | 19.45 | 20.00 | 19.15 | 19.69 | 9,011,600 | +2.94(+17.55%) |
Apr 22, 2004 | 16.20 | 16.79 | 16.05 | 16.75 | 1,678,900 | +0.43(+2.63%) |
Apr 21, 2004 | 16.24 | 16.69 | 16.09 | 16.32 | 1,623,100 | +0.29(+1.81%) |
Apr 20, 2004 | 16.48 | 16.53 | 16.01 | 16.03 | 641,000 | -0.45(-2.73%) |
Apr 19, 2004 | 16.03 | 16.48 | 16.02 | 16.48 | 761,400 | +0.35(+2.17%) |
Apr 16, 2004 | 16.80 | 16.80 | 15.88 | 16.13 | 1,481,300 | -0.74(-4.39%) |
Apr 15, 2004 | 16.95 | 16.95 | 16.08 | 16.87 | 2,221,900 | -0.07(-0.41%) |
Apr 14, 2004 | 16.90 | 17.19 | 16.74 | 16.94 | 621,900 | -0.09(-0.53%) |
Apr 13, 2004 | 17.68 | 17.89 | 16.98 | 17.03 | 801,200 | -0.63(-3.57%) |
Apr 12, 2004 | 17.50 | 17.84 | 17.50 | 17.66 | 294,300 | +0.05(+0.28%) |
Apr 08, 2004 | 17.95 | 17.97 | 17.46 | 17.61 | 762,800 | +0.01(+0.06%) |
Apr 07, 2004 | 17.45 | 17.87 | 17.43 | 17.60 | 1,122,800 | -0.01(-0.06%) |
Apr 06, 2004 | 17.20 | 17.67 | 17.05 | 17.61 | 1,342,000 | +0.12(+0.69%) |
Apr 05, 2004 | 16.90 | 17.58 | 16.85 | 17.49 | 730,400 | +0.49(+2.88%) |
Apr 02, 2004 | 16.95 | 17.00 | 16.45 | 17.00 | 1,766,500 | +0.42(+2.53%) |
Apr 01, 2004 | 16.40 | 16.74 | 16.40 | 16.58 | 1,167,900 | +0.18(+1.10%) |
Mar 31, 2004 | 16.61 | 16.71 | 16.27 | 16.40 | 1,094,400 | -0.17(-1.03%) |
Mar 30, 2004 | 16.31 | 16.77 | 16.26 | 16.57 | 1,154,800 | +0.27(+1.66%) |
Mar 29, 2004 | 16.53 | 16.78 | 16.29 | 16.30 | 912,100 | +0.05(+0.31%) |
Mar 26, 2004 | 16.15 | 16.52 | 16.13 | 16.25 | 629,400 | +0.16(+0.99%) |
Mar 25, 2004 | 15.99 | 16.20 | 15.84 | 16.09 | 1,406,800 | +0.37(+2.35%) |
Mar 24, 2004 | 15.78 | 15.93 | 15.51 | 15.72 | 1,072,700 | +0.14(+0.90%) |
Mar 23, 2004 | 15.60 | 15.80 | 15.48 | 15.58 | 1,158,300 | +0.32(+2.10%) |
Mar 22, 2004 | 15.50 | 15.58 | 15.08 | 15.26 | 1,463,900 | -0.48(-3.05%) |
Mar 19, 2004 | 16.40 | 16.40 | 15.62 | 15.74 | 1,555,000 | -0.58(-3.55%) |
Mar 18, 2004 | 16.45 | 16.87 | 16.12 | 16.32 | 1,509,800 | -0.11(-0.67%) |
Mar 17, 2004 | 16.66 | 16.74 | 16.18 | 16.43 | 1,554,900 | -0.14(-0.84%) |
Mar 16, 2004 | 16.60 | 16.91 | 16.19 | 16.57 | 1,752,800 | +0.17(+1.04%) |
Mar 15, 2004 | 16.90 | 16.92 | 16.35 | 16.40 | 1,332,900 | -0.70(-4.09%) |
Mar 12, 2004 | 16.30 | 17.10 | 16.29 | 17.10 | 2,312,700 | +1.12(+7.01%) |
Mar 11, 2004 | 15.90 | 16.63 | 15.47 | 15.98 | 3,608,700 | -0.10(-0.62%) |
Mar 10, 2004 | 16.86 | 16.89 | 15.98 | 16.08 | 1,996,400 | -0.78(-4.63%) |
Mar 09, 2004 | 17.50 | 17.50 | 16.77 | 16.86 | 1,574,600 | -0.64(-3.66%) |
Mar 08, 2004 | 18.05 | 18.13 | 17.39 | 17.50 | 932,600 | -0.45(-2.51%) |
Mar 05, 2004 | 17.80 | 18.03 | 17.75 | 17.95 | 752,900 | -0.19(-1.05%) |
Mar 04, 2004 | 18.08 | 18.45 | 18.00 | 18.14 | 915,300 | +0.05(+0.28%) |
Mar 03, 2004 | 18.05 | 18.22 | 17.95 | 18.09 | 1,433,400 | -0.24(-1.31%) |
Mar 02, 2004 | 17.98 | 18.35 | 17.92 | 18.33 | 1,793,300 | +0.31(+1.72%) |
Mar 01, 2004 | 17.93 | 18.40 | 17.88 | 18.02 | 1,729,200 | +0.09(+0.50%) |
Feb 27, 2004 | 17.61 | 18.04 | 17.20 | 17.93 | 2,810,400 | +0.32(+1.82%) |
Feb 26, 2004 | 17.09 | 17.61 | 16.89 | 17.61 | 1,237,200 | +0.48(+2.80%) |
Feb 25, 2004 | 16.92 | 17.31 | 16.86 | 17.13 | 799,800 | +0.31(+1.84%) |
Feb 24, 2004 | 16.70 | 17.20 | 16.47 | 16.82 | 1,202,300 | +0.12(+0.72%) |
Feb 23, 2004 | 17.27 | 17.36 | 16.60 | 16.70 | 933,800 | -0.45(-2.62%) |
Feb 20, 2004 | 17.50 | 17.50 | 16.79 | 17.15 | 1,896,000 | -0.27(-1.55%) |
Feb 19, 2004 | 18.35 | 18.35 | 17.40 | 17.42 | 1,047,600 | -0.62(-3.44%) |
Feb 18, 2004 | 18.48 | 18.50 | 18.02 | 18.04 | 687,300 | -0.31(-1.69%) |
Feb 17, 2004 | 18.32 | 18.63 | 18.25 | 18.35 | 677,600 | +0.47(+2.63%) |
Feb 13, 2004 | 18.20 | 18.51 | 17.83 | 17.88 | 1,349,400 | -0.16(-0.89%) |
Feb 12, 2004 | 18.25 | 18.35 | 18.00 | 18.04 | 1,376,300 | -0.49(-2.64%) |
Feb 11, 2004 | 18.45 | 18.88 | 18.30 | 18.53 | 1,534,200 | +0.21(+1.15%) |
Feb 10, 2004 | 17.95 | 18.45 | 17.91 | 18.32 | 1,103,300 | +0.37(+2.06%) |
Feb 09, 2004 | 18.20 | 18.29 | 17.90 | 17.95 | 1,541,100 | +0.04(+0.22%) |
Feb 06, 2004 | 17.25 | 18.19 | 17.25 | 17.91 | 1,457,400 | +0.80(+4.68%) |
Feb 05, 2004 | 17.00 | 17.34 | 17.00 | 17.11 | 890,700 | +0.14(+0.82%) |
Feb 04, 2004 | 17.31 | 17.31 | 16.86 | 16.97 | 1,374,600 | -0.44(-2.53%) |
Feb 03, 2004 | 17.53 | 17.69 | 17.30 | 17.41 | 1,439,700 | -0.13(-0.74%) |