Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.42 | 12.70 | 11.62 | 11.84 | 388,100 | -0.45(-3.66%) |
Apr 29, 2004 | 12.00 | 13.54 | 12.00 | 12.29 | 1,354,400 | -0.69(-5.32%) |
Apr 28, 2004 | 13.69 | 13.69 | 12.30 | 12.98 | 814,600 | -0.89(-6.42%) |
Apr 27, 2004 | 14.17 | 14.36 | 13.80 | 13.87 | 280,100 | -0.24(-1.70%) |
Apr 26, 2004 | 14.66 | 14.75 | 13.90 | 14.11 | 240,100 | -0.47(-3.22%) |
Apr 23, 2004 | 13.65 | 14.80 | 13.65 | 14.58 | 659,400 | +0.93(+6.81%) |
Apr 22, 2004 | 14.56 | 14.66 | 13.65 | 13.65 | 1,084,100 | -1.32(-8.82%) |
Apr 21, 2004 | 15.14 | 15.24 | 14.74 | 14.97 | 328,000 | -0.08(-0.53%) |
Apr 20, 2004 | 15.70 | 15.72 | 14.79 | 15.05 | 869,000 | -0.42(-2.71%) |
Apr 19, 2004 | 15.33 | 15.81 | 15.00 | 15.47 | 386,400 | +0.17(+1.11%) |
Apr 16, 2004 | 15.03 | 15.70 | 14.75 | 15.30 | 575,700 | -0.65(-4.08%) |
Apr 15, 2004 | 16.59 | 17.00 | 15.77 | 15.95 | 395,400 | -0.76(-4.55%) |
Apr 14, 2004 | 17.13 | 17.74 | 16.52 | 16.71 | 396,100 | -0.24(-1.42%) |
Apr 13, 2004 | 18.10 | 18.20 | 16.60 | 16.95 | 638,900 | -0.73(-4.13%) |
Apr 12, 2004 | 17.70 | 17.95 | 17.45 | 17.68 | 423,000 | +0.27(+1.55%) |
Apr 08, 2004 | 17.85 | 17.96 | 17.35 | 17.41 | 497,700 | +0.09(+0.52%) |
Apr 07, 2004 | 17.91 | 18.30 | 17.30 | 17.32 | 793,400 | -0.68(-3.78%) |
Apr 06, 2004 | 18.84 | 18.84 | 17.76 | 18.00 | 842,300 | -0.85(-4.51%) |
Apr 05, 2004 | 17.95 | 18.94 | 17.43 | 18.85 | 932,600 | +1.43(+8.21%) |
Apr 02, 2004 | 18.35 | 18.50 | 17.26 | 17.42 | 1,238,300 | -0.01(-0.06%) |
Apr 01, 2004 | 15.30 | 17.60 | 15.30 | 17.43 | 1,975,100 | +2.12(+13.85%) |
Mar 31, 2004 | 16.30 | 16.30 | 15.29 | 15.31 | 482,000 | -0.98(-6.02%) |
Mar 30, 2004 | 16.45 | 16.62 | 16.15 | 16.29 | 195,600 | -0.19(-1.15%) |
Mar 29, 2004 | 16.83 | 16.96 | 16.25 | 16.48 | 256,300 | +0.19(+1.17%) |
Mar 26, 2004 | 15.30 | 16.45 | 15.18 | 16.29 | 384,700 | +0.85(+5.51%) |
Mar 25, 2004 | 15.30 | 16.00 | 15.03 | 15.44 | 420,400 | +0.88(+6.04%) |
Mar 24, 2004 | 14.60 | 14.82 | 13.96 | 14.56 | 175,900 | +0.25(+1.75%) |
Mar 23, 2004 | 15.00 | 15.00 | 13.86 | 14.31 | 329,200 | -0.13(-0.90%) |
Mar 22, 2004 | 15.10 | 15.14 | 14.21 | 14.44 | 352,500 | -0.95(-6.17%) |
Mar 19, 2004 | 15.96 | 15.96 | 15.20 | 15.39 | 201,000 | -0.35(-2.22%) |
Mar 18, 2004 | 15.87 | 16.00 | 15.42 | 15.74 | 317,000 | -0.01(-0.06%) |
Mar 17, 2004 | 14.96 | 16.19 | 14.85 | 15.75 | 719,700 | +1.01(+6.85%) |
Mar 16, 2004 | 15.14 | 15.39 | 14.49 | 14.74 | 333,800 | -0.11(-0.74%) |
Mar 15, 2004 | 16.09 | 16.10 | 14.80 | 14.85 | 347,800 | -1.14(-7.13%) |
Mar 12, 2004 | 15.99 | 16.09 | 15.66 | 15.99 | 522,300 | +0.52(+3.36%) |
Mar 11, 2004 | 15.04 | 15.99 | 14.26 | 15.47 | 766,200 | +0.27(+1.78%) |
Mar 10, 2004 | 16.50 | 16.75 | 14.96 | 15.20 | 487,700 | -1.32(-7.99%) |
Mar 09, 2004 | 16.78 | 17.20 | 15.84 | 16.52 | 293,000 | -0.36(-2.13%) |
Mar 08, 2004 | 18.07 | 18.27 | 16.84 | 16.88 | 276,900 | -1.26(-6.95%) |
Mar 05, 2004 | 18.70 | 18.85 | 17.90 | 18.14 | 206,800 | -0.66(-3.51%) |
Mar 04, 2004 | 18.63 | 18.80 | 18.39 | 18.80 | 162,800 | +0.29(+1.57%) |
Mar 03, 2004 | 18.44 | 18.75 | 17.90 | 18.51 | 268,800 | +0.28(+1.54%) |
Mar 02, 2004 | 18.17 | 18.83 | 18.17 | 18.23 | 174,400 | -0.16(-0.87%) |
Mar 01, 2004 | 17.72 | 18.40 | 17.71 | 18.39 | 157,200 | +0.58(+3.26%) |
Feb 27, 2004 | 17.85 | 18.60 | 17.63 | 17.81 | 247,300 | -0.16(-0.89%) |
Feb 26, 2004 | 17.90 | 18.31 | 17.59 | 17.97 | 170,400 | +0.05(+0.28%) |
Feb 25, 2004 | 17.35 | 17.95 | 17.29 | 17.92 | 200,500 | +0.58(+3.34%) |
Feb 24, 2004 | 17.05 | 18.07 | 16.77 | 17.34 | 350,900 | +0.18(+1.05%) |
Feb 23, 2004 | 18.70 | 18.99 | 17.10 | 17.16 | 597,900 | -1.56(-8.33%) |
Feb 20, 2004 | 18.97 | 19.14 | 18.19 | 18.72 | 395,900 | +0.01(+0.05%) |
Feb 19, 2004 | 20.69 | 21.00 | 18.58 | 18.71 | 836,900 | -1.29(-6.45%) |
Feb 18, 2004 | 19.68 | 20.13 | 19.60 | 20.00 | 222,700 | +0.44(+2.24%) |
Feb 17, 2004 | 20.06 | 20.23 | 19.50 | 19.56 | 355,800 | -0.03(-0.15%) |
Feb 13, 2004 | 21.05 | 21.15 | 19.56 | 19.59 | 560,800 | -0.93(-4.53%) |
Feb 12, 2004 | 20.00 | 21.06 | 19.90 | 20.52 | 575,800 | +0.68(+3.43%) |
Feb 11, 2004 | 19.36 | 20.30 | 19.34 | 19.84 | 356,800 | +0.47(+2.43%) |
Feb 10, 2004 | 19.54 | 19.69 | 19.20 | 19.37 | 183,000 | -0.08(-0.41%) |
Feb 09, 2004 | 19.70 | 20.20 | 19.45 | 19.45 | 483,300 | -0.19(-0.97%) |
Feb 06, 2004 | 18.26 | 19.64 | 18.03 | 19.64 | 541,600 | +1.56(+8.63%) |
Feb 05, 2004 | 18.40 | 18.87 | 17.97 | 18.08 | 585,000 | -0.39(-2.11%) |
Feb 04, 2004 | 18.90 | 18.99 | 18.10 | 18.47 | 609,100 | -0.57(-2.99%) |
Feb 03, 2004 | 19.95 | 20.10 | 18.92 | 19.04 | 471,000 | -0.91(-4.54%) |