Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.50 | 20.00 | 19.33 | 19.51 | 88,900 | -0.04(-0.20%) |
Apr 29, 2004 | 21.79 | 21.79 | 17.33 | 19.55 | 131,800 | -1.65(-7.78%) |
Apr 28, 2004 | 21.31 | 22.50 | 20.74 | 21.20 | 208,300 | +0.07(+0.33%) |
Apr 27, 2004 | 20.65 | 21.32 | 20.34 | 21.13 | 105,700 | +0.72(+3.53%) |
Apr 26, 2004 | 20.67 | 20.90 | 20.25 | 20.41 | 70,700 | +0.02(+0.10%) |
Apr 23, 2004 | 19.36 | 20.82 | 19.36 | 20.39 | 92,500 | +0.59(+2.98%) |
Apr 22, 2004 | 19.36 | 20.16 | 18.76 | 19.80 | 36,900 | +0.00(+0.00%) |
Apr 21, 2004 | 18.86 | 19.99 | 17.91 | 19.80 | 62,700 | +0.90(+4.76%) |
Apr 20, 2004 | 18.90 | 19.50 | 18.53 | 18.90 | 42,800 | -0.04(-0.21%) |
Apr 19, 2004 | 19.30 | 19.54 | 18.47 | 18.94 | 51,900 | -0.39(-2.02%) |
Apr 16, 2004 | 19.45 | 19.97 | 19.05 | 19.33 | 47,800 | -0.36(-1.83%) |
Apr 15, 2004 | 19.99 | 20.35 | 19.51 | 19.69 | 43,200 | -0.11(-0.56%) |
Apr 14, 2004 | 19.71 | 20.99 | 19.58 | 19.80 | 42,000 | -0.19(-0.95%) |
Apr 13, 2004 | 21.91 | 22.30 | 19.21 | 19.99 | 113,100 | -1.84(-8.43%) |
Apr 12, 2004 | 18.37 | 21.93 | 18.18 | 21.83 | 223,000 | +3.63(+19.95%) |
Apr 08, 2004 | 17.78 | 18.35 | 17.78 | 18.20 | 31,200 | +0.20(+1.11%) |
Apr 07, 2004 | 18.39 | 18.39 | 17.52 | 18.00 | 21,000 | +0.03(+0.17%) |
Apr 06, 2004 | 17.85 | 18.50 | 17.80 | 17.97 | 31,400 | -0.62(-3.34%) |
Apr 05, 2004 | 18.75 | 18.93 | 17.80 | 18.59 | 89,700 | +0.09(+0.49%) |
Apr 02, 2004 | 18.25 | 18.66 | 17.57 | 18.50 | 97,200 | +0.99(+5.65%) |
Apr 01, 2004 | 18.00 | 18.07 | 17.35 | 17.51 | 43,000 | -0.53(-2.94%) |
Mar 31, 2004 | 17.81 | 18.21 | 17.69 | 18.04 | 85,000 | +0.23(+1.29%) |
Mar 30, 2004 | 16.03 | 18.05 | 15.57 | 17.81 | 100,300 | +0.96(+5.70%) |
Mar 29, 2004 | 16.55 | 17.15 | 16.55 | 16.85 | 33,700 | -0.09(-0.53%) |
Mar 26, 2004 | 17.00 | 17.50 | 16.58 | 16.94 | 54,600 | -0.05(-0.29%) |
Mar 25, 2004 | 16.67 | 18.00 | 16.50 | 16.99 | 104,300 | +0.50(+3.03%) |
Mar 24, 2004 | 16.15 | 16.57 | 16.15 | 16.49 | 76,700 | +0.15(+0.92%) |
Mar 23, 2004 | 17.16 | 17.16 | 16.05 | 16.34 | 36,300 | -0.54(-3.20%) |
Mar 22, 2004 | 16.67 | 17.08 | 16.50 | 16.88 | 39,700 | +0.09(+0.54%) |
Mar 19, 2004 | 16.69 | 17.09 | 16.68 | 16.79 | 58,400 | -0.22(-1.29%) |
Mar 18, 2004 | 17.61 | 17.82 | 16.70 | 17.01 | 85,300 | -0.80(-4.49%) |
Mar 17, 2004 | 17.35 | 17.81 | 16.91 | 17.81 | 154,200 | +0.63(+3.67%) |
Mar 16, 2004 | 17.44 | 17.65 | 15.90 | 17.18 | 104,300 | -0.32(-1.83%) |
Mar 15, 2004 | 18.05 | 18.34 | 17.25 | 17.50 | 105,700 | -0.60(-3.31%) |
Mar 12, 2004 | 17.42 | 18.18 | 17.42 | 18.10 | 50,600 | +0.61(+3.49%) |
Mar 11, 2004 | 17.63 | 17.92 | 17.19 | 17.49 | 138,300 | -0.43(-2.39%) |
Mar 10, 2004 | 18.54 | 18.91 | 17.16 | 17.92 | 137,700 | -0.87(-4.64%) |
Mar 09, 2004 | 18.81 | 19.01 | 18.50 | 18.79 | 154,100 | +0.02(+0.11%) |
Mar 08, 2004 | 19.77 | 20.00 | 18.49 | 18.77 | 135,200 | -0.90(-4.58%) |
Mar 05, 2004 | 18.70 | 19.69 | 18.70 | 19.67 | 93,900 | +0.12(+0.62%) |
Mar 04, 2004 | 19.53 | 19.60 | 19.05 | 19.55 | 115,600 | +0.04(+0.20%) |
Mar 03, 2004 | 19.13 | 19.68 | 18.77 | 19.51 | 148,000 | +0.48(+2.52%) |
Mar 02, 2004 | 19.30 | 19.30 | 18.49 | 19.03 | 216,300 | -0.17(-0.89%) |
Mar 01, 2004 | 18.79 | 19.30 | 18.50 | 19.20 | 175,900 | +1.13(+6.25%) |
Feb 27, 2004 | 17.99 | 18.25 | 17.66 | 18.07 | 92,700 | +0.47(+2.67%) |
Feb 26, 2004 | 17.04 | 17.76 | 16.58 | 17.60 | 179,700 | +0.66(+3.88%) |
Feb 25, 2004 | 15.90 | 17.24 | 15.74 | 16.94 | 128,000 | +1.03(+6.49%) |
Feb 24, 2004 | 16.20 | 16.20 | 15.74 | 15.91 | 165,800 | -0.34(-2.09%) |
Feb 23, 2004 | 16.70 | 17.40 | 15.91 | 16.25 | 132,700 | +0.03(+0.18%) |
Feb 20, 2004 | 16.60 | 16.65 | 15.70 | 16.22 | 243,600 | +0.09(+0.56%) |
Feb 19, 2004 | 15.00 | 16.71 | 14.85 | 16.13 | 442,500 | +2.34(+16.97%) |
Feb 18, 2004 | 13.00 | 13.95 | 13.00 | 13.79 | 21,300 | +0.17(+1.26%) |
Feb 17, 2004 | 13.48 | 13.62 | 12.88 | 13.62 | 40,100 | +0.42(+3.17%) |
Feb 13, 2004 | 13.25 | 13.50 | 13.16 | 13.20 | 41,400 | +0.19(+1.47%) |
Feb 12, 2004 | 13.01 | 13.07 | 12.75 | 13.01 | 64,200 | +0.47(+3.74%) |
Feb 11, 2004 | 12.75 | 12.82 | 12.49 | 12.54 | 68,400 | +0.11(+0.88%) |
Feb 10, 2004 | 11.80 | 12.79 | 11.72 | 12.43 | 76,400 | +0.78(+6.70%) |
Feb 09, 2004 | 11.97 | 12.10 | 11.44 | 11.65 | 40,700 | +0.18(+1.57%) |
Feb 06, 2004 | 11.67 | 11.90 | 11.40 | 11.47 | 68,900 | -0.02(-0.17%) |
Feb 05, 2004 | 11.50 | 11.66 | 11.35 | 11.49 | 32,000 | -0.11(-0.95%) |
Feb 04, 2004 | 11.82 | 11.82 | 11.09 | 11.60 | 16,200 | -0.38(-3.17%) |
Feb 03, 2004 | 11.97 | 12.06 | 11.85 | 11.98 | 12,400 | -0.02(-0.17%) |