Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.50 | 16.50 | 16.00 | 16.10 | 139,700 | -0.45(-2.72%) |
Apr 29, 2004 | 16.40 | 16.90 | 16.22 | 16.55 | 111,800 | +0.25(+1.53%) |
Apr 28, 2004 | 16.80 | 16.98 | 16.30 | 16.30 | 132,600 | -0.62(-3.66%) |
Apr 27, 2004 | 17.07 | 17.25 | 16.63 | 16.92 | 158,500 | -0.18(-1.05%) |
Apr 26, 2004 | 17.30 | 17.45 | 17.06 | 17.10 | 163,900 | -0.36(-2.06%) |
Apr 23, 2004 | 17.40 | 17.55 | 17.01 | 17.46 | 93,800 | +0.01(+0.06%) |
Apr 22, 2004 | 17.10 | 17.45 | 17.07 | 17.45 | 202,600 | -0.46(-2.57%) |
Apr 21, 2004 | 17.50 | 17.96 | 17.31 | 17.91 | 151,900 | +0.26(+1.47%) |
Apr 20, 2004 | 17.35 | 17.80 | 17.31 | 17.65 | 206,100 | +0.35(+2.02%) |
Apr 19, 2004 | 17.23 | 17.37 | 17.12 | 17.30 | 126,100 | +0.05(+0.29%) |
Apr 16, 2004 | 17.00 | 17.40 | 16.91 | 17.25 | 102,200 | -0.04(-0.23%) |
Apr 15, 2004 | 17.01 | 17.47 | 17.01 | 17.29 | 151,600 | +0.29(+1.71%) |
Apr 14, 2004 | 17.30 | 17.33 | 16.94 | 17.00 | 141,100 | -0.40(-2.30%) |
Apr 13, 2004 | 17.40 | 17.56 | 17.07 | 17.40 | 298,800 | -0.42(-2.36%) |
Apr 12, 2004 | 16.93 | 17.82 | 16.93 | 17.82 | 361,200 | +0.91(+5.38%) |
Apr 08, 2004 | 16.87 | 17.26 | 16.75 | 16.91 | 206,300 | -0.07(-0.41%) |
Apr 07, 2004 | 16.95 | 17.00 | 16.70 | 16.98 | 262,200 | +0.10(+0.59%) |
Apr 06, 2004 | 16.60 | 17.04 | 16.60 | 16.88 | 286,800 | +0.33(+1.99%) |
Apr 05, 2004 | 16.40 | 16.69 | 16.31 | 16.55 | 418,200 | +0.76(+4.81%) |
Apr 02, 2004 | 15.56 | 15.83 | 15.56 | 15.79 | 205,400 | +0.33(+2.13%) |
Apr 01, 2004 | 15.25 | 15.70 | 15.25 | 15.46 | 162,800 | +0.29(+1.91%) |
Mar 31, 2004 | 14.80 | 15.28 | 14.71 | 15.17 | 253,600 | +0.63(+4.33%) |
Mar 30, 2004 | 14.17 | 14.65 | 14.17 | 14.54 | 146,000 | +0.27(+1.89%) |
Mar 29, 2004 | 14.00 | 14.27 | 13.85 | 14.27 | 327,100 | +0.21(+1.49%) |
Mar 26, 2004 | 14.13 | 14.13 | 13.71 | 14.06 | 144,900 | -0.17(-1.19%) |
Mar 25, 2004 | 13.70 | 14.23 | 13.65 | 14.23 | 154,500 | +0.17(+1.21%) |
Mar 24, 2004 | 14.05 | 14.15 | 13.90 | 14.06 | 119,000 | -0.21(-1.47%) |
Mar 23, 2004 | 13.95 | 14.37 | 13.90 | 14.27 | 201,600 | +0.17(+1.21%) |
Mar 22, 2004 | 14.25 | 14.33 | 13.80 | 14.10 | 136,500 | -0.27(-1.88%) |
Mar 19, 2004 | 14.50 | 14.52 | 14.19 | 14.37 | 100,100 | +0.03(+0.21%) |
Mar 18, 2004 | 14.75 | 14.76 | 14.16 | 14.34 | 208,000 | -0.61(-4.08%) |
Mar 17, 2004 | 14.27 | 14.95 | 14.20 | 14.95 | 131,400 | +0.58(+4.04%) |
Mar 16, 2004 | 14.53 | 14.65 | 14.20 | 14.37 | 78,300 | -0.07(-0.48%) |
Mar 15, 2004 | 14.98 | 14.99 | 14.40 | 14.44 | 104,600 | -0.68(-4.50%) |
Mar 12, 2004 | 14.77 | 15.20 | 14.77 | 15.12 | 136,300 | +0.09(+0.60%) |
Mar 11, 2004 | 14.75 | 15.69 | 14.56 | 15.03 | 159,700 | +0.33(+2.24%) |
Mar 10, 2004 | 15.55 | 15.55 | 14.61 | 14.70 | 168,000 | -0.95(-6.07%) |
Mar 09, 2004 | 15.85 | 15.97 | 15.51 | 15.65 | 60,200 | -0.23(-1.45%) |
Mar 08, 2004 | 16.00 | 16.09 | 15.82 | 15.88 | 91,700 | -0.22(-1.37%) |
Mar 05, 2004 | 16.10 | 16.27 | 16.05 | 16.10 | 72,900 | -0.14(-0.86%) |
Mar 04, 2004 | 16.28 | 16.29 | 16.00 | 16.24 | 84,100 | +0.00(+0.00%) |
Mar 03, 2004 | 15.82 | 16.32 | 15.59 | 16.24 | 151,700 | +0.44(+2.78%) |
Mar 02, 2004 | 16.38 | 16.39 | 15.80 | 15.80 | 135,600 | -0.48(-2.95%) |
Mar 01, 2004 | 16.20 | 16.35 | 16.14 | 16.28 | 72,700 | -0.02(-0.12%) |
Feb 27, 2004 | 16.15 | 16.34 | 16.10 | 16.30 | 94,400 | +0.06(+0.37%) |
Feb 26, 2004 | 16.04 | 16.25 | 16.02 | 16.24 | 91,200 | +0.08(+0.50%) |
Feb 25, 2004 | 15.73 | 16.20 | 15.73 | 16.16 | 202,800 | +0.57(+3.66%) |
Feb 24, 2004 | 16.07 | 16.32 | 15.41 | 15.59 | 137,700 | -0.56(-3.47%) |
Feb 23, 2004 | 16.10 | 16.36 | 16.05 | 16.15 | 60,300 | -0.20(-1.22%) |
Feb 20, 2004 | 16.00 | 16.50 | 15.87 | 16.35 | 137,100 | +0.18(+1.11%) |
Feb 19, 2004 | 16.68 | 16.79 | 16.16 | 16.17 | 117,600 | -0.51(-3.06%) |
Feb 18, 2004 | 16.65 | 16.85 | 16.61 | 16.68 | 50,300 | -0.11(-0.66%) |
Feb 17, 2004 | 16.80 | 16.98 | 16.68 | 16.79 | 77,300 | -0.08(-0.47%) |
Feb 13, 2004 | 16.81 | 16.90 | 16.61 | 16.87 | 152,600 | -0.01(-0.06%) |
Feb 12, 2004 | 16.81 | 17.14 | 16.63 | 16.88 | 248,000 | +0.07(+0.42%) |
Feb 11, 2004 | 16.99 | 16.99 | 16.61 | 16.81 | 165,200 | -0.18(-1.06%) |
Feb 10, 2004 | 16.60 | 16.99 | 16.51 | 16.99 | 153,300 | +0.05(+0.30%) |
Feb 09, 2004 | 16.80 | 16.99 | 16.58 | 16.94 | 147,400 | +0.39(+2.36%) |
Feb 06, 2004 | 16.20 | 16.55 | 15.95 | 16.55 | 89,500 | +0.44(+2.73%) |
Feb 05, 2004 | 15.60 | 16.19 | 15.60 | 16.11 | 120,800 | +0.16(+1.00%) |
Feb 04, 2004 | 16.30 | 16.33 | 15.95 | 15.95 | 132,000 | -0.25(-1.54%) |
Feb 03, 2004 | 16.40 | 16.64 | 16.13 | 16.20 | 119,900 | -0.29(-1.76%) |