Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.75 | 17.75 | 17.09 | 17.15 | 3,374,900 | -0.19(-1.11%) |
Apr 29, 2004 | 17.46 | 17.85 | 17.20 | 17.35 | 3,606,400 | -0.25(-1.40%) |
Apr 28, 2004 | 18.25 | 18.26 | 17.50 | 17.59 | 3,851,000 | -0.53(-2.94%) |
Apr 27, 2004 | 18.05 | 18.44 | 17.99 | 18.13 | 2,800,900 | +0.23(+1.30%) |
Apr 26, 2004 | 18.49 | 18.49 | 17.73 | 17.89 | 3,399,600 | -0.41(-2.26%) |
Apr 23, 2004 | 18.10 | 18.41 | 17.87 | 18.31 | 3,149,800 | +0.05(+0.26%) |
Apr 22, 2004 | 17.89 | 18.30 | 17.82 | 18.26 | 3,291,200 | +0.21(+1.14%) |
Apr 21, 2004 | 18.00 | 18.15 | 17.69 | 18.05 | 3,666,900 | +0.06(+0.33%) |
Apr 20, 2004 | 18.20 | 18.39 | 17.97 | 17.99 | 5,355,200 | -0.17(-0.95%) |
Apr 19, 2004 | 17.83 | 18.25 | 17.71 | 18.17 | 3,696,000 | +0.22(+1.23%) |
Apr 16, 2004 | 17.90 | 18.04 | 17.49 | 17.95 | 3,374,000 | +0.19(+1.09%) |
Apr 15, 2004 | 17.67 | 17.83 | 17.53 | 17.75 | 4,016,900 | +0.19(+1.06%) |
Apr 14, 2004 | 17.81 | 17.87 | 17.41 | 17.57 | 4,726,300 | -0.33(-1.83%) |
Apr 13, 2004 | 17.91 | 18.09 | 17.75 | 17.89 | 5,239,600 | -0.07(-0.37%) |
Apr 12, 2004 | 17.76 | 18.03 | 17.74 | 17.96 | 3,894,600 | +0.20(+1.13%) |
Apr 08, 2004 | 17.90 | 18.00 | 17.67 | 17.76 | 3,953,000 | -0.08(-0.45%) |
Apr 07, 2004 | 17.79 | 17.99 | 17.60 | 17.84 | 4,854,100 | +0.09(+0.53%) |
Apr 06, 2004 | 17.43 | 17.79 | 17.29 | 17.75 | 4,655,500 | +0.27(+1.56%) |
Apr 05, 2004 | 17.27 | 17.54 | 17.25 | 17.47 | 5,144,100 | -0.01(-0.08%) |
Apr 02, 2004 | 16.95 | 17.69 | 16.93 | 17.49 | 6,690,700 | +0.68(+4.05%) |
Apr 01, 2004 | 16.85 | 16.98 | 16.65 | 16.81 | 3,777,800 | -0.07(-0.43%) |
Mar 31, 2004 | 17.13 | 17.16 | 16.75 | 16.88 | 3,502,700 | -0.03(-0.16%) |
Mar 30, 2004 | 16.98 | 17.07 | 16.73 | 16.91 | 4,776,000 | -0.11(-0.63%) |
Mar 29, 2004 | 16.55 | 17.12 | 16.53 | 17.01 | 6,267,800 | +0.32(+1.92%) |
Mar 26, 2004 | 16.61 | 16.88 | 16.45 | 16.69 | 5,378,700 | -0.07(-0.44%) |
Mar 25, 2004 | 16.43 | 16.81 | 16.33 | 16.77 | 3,679,900 | +0.44(+2.69%) |
Mar 24, 2004 | 16.02 | 16.41 | 15.97 | 16.33 | 4,456,000 | +0.35(+2.21%) |
Mar 23, 2004 | 16.47 | 16.48 | 15.79 | 15.97 | 5,608,100 | -0.46(-2.80%) |
Mar 22, 2004 | 16.62 | 16.69 | 16.21 | 16.43 | 2,695,700 | -0.15(-0.92%) |
Mar 19, 2004 | 16.81 | 16.90 | 16.49 | 16.59 | 4,568,100 | -0.21(-1.23%) |
Mar 18, 2004 | 16.63 | 16.81 | 16.41 | 16.79 | 6,494,000 | +0.25(+1.49%) |
Mar 17, 2004 | 16.53 | 16.67 | 16.27 | 16.55 | 5,367,400 | +0.28(+1.72%) |
Mar 16, 2004 | 16.41 | 16.69 | 16.24 | 16.27 | 4,307,600 | -0.17(-1.01%) |
Mar 15, 2004 | 16.73 | 16.83 | 16.24 | 16.43 | 3,637,500 | -0.39(-2.30%) |
Mar 12, 2004 | 16.84 | 16.90 | 16.47 | 16.82 | 3,469,600 | -0.01(-0.08%) |
Mar 11, 2004 | 17.04 | 17.13 | 16.75 | 16.83 | 3,451,300 | -0.27(-1.56%) |
Mar 10, 2004 | 17.33 | 17.46 | 17.09 | 17.10 | 4,843,500 | -0.23(-1.35%) |
Mar 09, 2004 | 17.23 | 17.41 | 17.07 | 17.33 | 4,957,600 | +0.00(+0.00%) |
Mar 08, 2004 | 17.69 | 17.69 | 17.23 | 17.33 | 3,453,100 | -0.37(-2.07%) |
Mar 05, 2004 | 17.68 | 17.94 | 17.46 | 17.70 | 3,807,700 | +0.00(+0.00%) |
Mar 04, 2004 | 18.32 | 18.33 | 17.50 | 17.70 | 4,811,500 | -0.33(-1.85%) |
Mar 03, 2004 | 17.85 | 18.09 | 17.63 | 18.03 | 4,570,900 | -0.19(-1.02%) |
Mar 02, 2004 | 18.05 | 18.43 | 18.04 | 18.22 | 4,317,000 | +0.06(+0.33%) |
Mar 01, 2004 | 17.77 | 18.22 | 17.56 | 18.16 | 5,651,900 | +0.73(+4.17%) |
Feb 27, 2004 | 17.40 | 17.66 | 17.33 | 17.43 | 6,403,300 | +0.11(+0.62%) |
Feb 26, 2004 | 17.30 | 17.46 | 17.00 | 17.33 | 3,197,300 | +0.02(+0.12%) |
Feb 25, 2004 | 17.53 | 17.57 | 17.29 | 17.31 | 3,048,900 | -0.09(-0.54%) |
Feb 24, 2004 | 17.50 | 17.87 | 17.22 | 17.40 | 4,770,200 | -0.10(-0.57%) |
Feb 23, 2004 | 17.10 | 17.67 | 17.10 | 17.50 | 5,181,600 | +0.52(+3.06%) |
Feb 20, 2004 | 17.20 | 17.21 | 16.81 | 16.98 | 3,792,400 | +0.01(+0.08%) |
Feb 19, 2004 | 17.19 | 17.33 | 16.97 | 16.97 | 2,841,600 | -0.17(-1.01%) |
Feb 18, 2004 | 17.29 | 17.38 | 17.03 | 17.14 | 3,177,400 | -0.36(-2.06%) |
Feb 17, 2004 | 17.07 | 17.53 | 17.07 | 17.50 | 2,276,000 | +0.49(+2.86%) |
Feb 13, 2004 | 17.52 | 17.57 | 17.01 | 17.01 | 3,494,000 | -0.52(-2.97%) |
Feb 12, 2004 | 17.76 | 17.80 | 17.45 | 17.53 | 2,182,000 | -0.16(-0.90%) |
Feb 11, 2004 | 17.35 | 17.89 | 17.21 | 17.69 | 3,220,800 | +0.46(+2.67%) |
Feb 10, 2004 | 17.17 | 17.31 | 17.10 | 17.23 | 2,367,400 | -0.05(-0.31%) |
Feb 09, 2004 | 17.31 | 17.49 | 17.15 | 17.29 | 2,376,400 | -0.05(-0.31%) |
Feb 06, 2004 | 17.18 | 17.61 | 17.17 | 17.34 | 2,933,800 | +0.24(+1.40%) |
Feb 05, 2004 | 17.36 | 17.63 | 17.07 | 17.10 | 4,002,900 | -0.36(-2.06%) |
Feb 04, 2004 | 17.71 | 17.85 | 17.40 | 17.46 | 2,331,200 | -0.41(-2.31%) |
Feb 03, 2004 | 17.77 | 18.00 | 17.57 | 17.87 | 4,668,000 | +0.21(+1.17%) |