Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.63 | 20.63 | 20.40 | 20.45 | 1,024,788 | -0.15(-0.73%) |
Apr 29, 2004 | 20.63 | 21.15 | 20.53 | 20.60 | 1,566,781 | -0.43(-2.03%) |
Apr 28, 2004 | 21.53 | 21.68 | 21.02 | 21.03 | 1,688,513 | -0.68(-3.11%) |
Apr 27, 2004 | 21.37 | 21.74 | 21.23 | 21.71 | 2,208,241 | +0.32(+1.47%) |
Apr 26, 2004 | 21.56 | 21.56 | 21.13 | 21.39 | 1,334,917 | -0.17(-0.80%) |
Apr 23, 2004 | 21.36 | 22.50 | 21.10 | 21.56 | 5,270,205 | +1.57(+7.88%) |
Apr 22, 2004 | 19.60 | 20.21 | 19.52 | 19.99 | 2,011,043 | +0.39(+1.99%) |
Apr 21, 2004 | 19.19 | 19.60 | 19.04 | 19.60 | 1,091,587 | +0.32(+1.63%) |
Apr 20, 2004 | 19.07 | 19.47 | 18.97 | 19.28 | 1,546,382 | +0.15(+0.78%) |
Apr 19, 2004 | 18.80 | 19.16 | 18.78 | 19.13 | 889,189 | +0.20(+1.03%) |
Apr 16, 2004 | 19.04 | 19.04 | 18.59 | 18.94 | 1,075,187 | +0.30(+1.61%) |
Apr 15, 2004 | 18.59 | 18.65 | 18.26 | 18.64 | 964,122 | +0.02(+0.12%) |
Apr 14, 2004 | 18.60 | 18.94 | 18.47 | 18.62 | 674,658 | +0.05(+0.24%) |
Apr 13, 2004 | 18.84 | 19.01 | 18.55 | 18.57 | 596,659 | -0.26(-1.39%) |
Apr 12, 2004 | 18.86 | 19.07 | 18.77 | 18.83 | 492,394 | +0.14(+0.76%) |
Apr 08, 2004 | 18.77 | 19.09 | 18.61 | 18.69 | 631,059 | +0.01(+0.04%) |
Apr 07, 2004 | 18.51 | 18.78 | 18.27 | 18.68 | 1,465,849 | +0.02(+0.08%) |
Apr 06, 2004 | 18.80 | 18.89 | 18.51 | 18.67 | 1,313,318 | -0.35(-1.85%) |
Apr 05, 2004 | 19.01 | 19.09 | 18.71 | 19.02 | 582,926 | +0.09(+0.48%) |
Apr 02, 2004 | 18.75 | 19.83 | 18.44 | 18.93 | 3,674,090 | +0.99(+5.52%) |
Apr 01, 2004 | 17.61 | 18.00 | 17.60 | 17.94 | 2,035,443 | +0.23(+1.27%) |
Mar 31, 2004 | 17.70 | 17.77 | 17.39 | 17.72 | 2,710,102 | -0.02(-0.13%) |
Mar 30, 2004 | 17.78 | 17.87 | 17.63 | 17.74 | 1,083,454 | -0.11(-0.63%) |
Mar 29, 2004 | 17.59 | 17.93 | 17.59 | 17.85 | 1,337,317 | +0.31(+1.75%) |
Mar 26, 2004 | 17.63 | 17.73 | 17.54 | 17.54 | 1,718,380 | +0.14(+0.82%) |
Mar 25, 2004 | 17.25 | 17.65 | 17.10 | 17.40 | 2,552,370 | +0.78(+4.69%) |
Mar 24, 2004 | 16.50 | 16.69 | 16.37 | 16.62 | 1,231,452 | +0.10(+0.59%) |
Mar 23, 2004 | 16.61 | 16.76 | 16.28 | 16.52 | 1,181,453 | +0.05(+0.27%) |
Mar 22, 2004 | 16.14 | 16.52 | 15.90 | 16.48 | 1,397,450 | +0.11(+0.64%) |
Mar 19, 2004 | 16.08 | 16.46 | 15.98 | 16.37 | 966,655 | +0.17(+1.06%) |
Mar 18, 2004 | 16.30 | 16.37 | 15.96 | 16.20 | 946,255 | -0.25(-1.50%) |
Mar 17, 2004 | 16.22 | 16.58 | 16.15 | 16.45 | 1,157,053 | +0.26(+1.57%) |
Mar 16, 2004 | 15.94 | 16.38 | 15.94 | 16.19 | 1,263,718 | +0.56(+3.60%) |
Mar 15, 2004 | 16.12 | 16.16 | 15.52 | 15.63 | 993,988 | -0.52(-3.20%) |
Mar 12, 2004 | 15.95 | 16.25 | 15.78 | 16.15 | 631,859 | +0.22(+1.37%) |
Mar 11, 2004 | 15.88 | 16.16 | 15.75 | 15.93 | 1,073,187 | +0.04(+0.24%) |
Mar 10, 2004 | 16.20 | 16.61 | 15.84 | 15.89 | 703,591 | -0.31(-1.94%) |
Mar 09, 2004 | 16.58 | 16.63 | 16.20 | 16.21 | 1,276,385 | -0.53(-3.14%) |
Mar 08, 2004 | 17.03 | 17.03 | 16.69 | 16.73 | 1,072,920 | -0.15(-0.89%) |
Mar 05, 2004 | 17.06 | 17.50 | 16.74 | 16.88 | 1,804,112 | -0.79(-4.46%) |
Mar 04, 2004 | 17.03 | 17.69 | 17.03 | 17.67 | 1,055,587 | +0.64(+3.79%) |
Mar 03, 2004 | 17.18 | 17.24 | 16.91 | 17.03 | 855,056 | -0.10(-0.61%) |
Mar 02, 2004 | 16.50 | 17.42 | 16.42 | 17.13 | 1,469,449 | +0.45(+2.70%) |
Mar 01, 2004 | 16.79 | 16.79 | 16.56 | 16.68 | 866,389 | -0.17(-1.02%) |
Feb 27, 2004 | 16.62 | 17.03 | 16.43 | 16.85 | 1,064,921 | +0.24(+1.44%) |
Feb 26, 2004 | 16.20 | 16.65 | 16.08 | 16.61 | 502,660 | +0.28(+1.70%) |
Feb 25, 2004 | 16.28 | 16.42 | 16.04 | 16.34 | 916,122 | +0.03(+0.18%) |
Feb 24, 2004 | 16.15 | 16.38 | 16.06 | 16.31 | 813,723 | +0.13(+0.79%) |
Feb 23, 2004 | 16.50 | 16.54 | 16.13 | 16.18 | 774,391 | -0.32(-1.95%) |
Feb 20, 2004 | 16.60 | 16.60 | 16.23 | 16.50 | 675,325 | +0.09(+0.55%) |
Feb 19, 2004 | 16.76 | 16.94 | 16.41 | 16.41 | 914,922 | -0.20(-1.22%) |
Feb 18, 2004 | 17.13 | 17.18 | 16.58 | 16.61 | 719,058 | -0.59(-3.44%) |
Feb 17, 2004 | 17.04 | 17.40 | 16.95 | 17.21 | 708,791 | +0.17(+0.97%) |
Feb 13, 2004 | 17.18 | 17.26 | 16.94 | 17.04 | 522,793 | -0.14(-0.79%) |
Feb 12, 2004 | 17.27 | 17.43 | 17.14 | 17.18 | 622,926 | -0.26(-1.51%) |
Feb 11, 2004 | 17.16 | 17.60 | 17.14 | 17.44 | 630,392 | +0.19(+1.09%) |
Feb 10, 2004 | 17.36 | 17.36 | 17.08 | 17.25 | 761,324 | -0.23(-1.33%) |
Feb 09, 2004 | 17.72 | 17.76 | 17.45 | 17.48 | 722,124 | -0.17(-0.98%) |
Feb 06, 2004 | 17.29 | 17.69 | 17.03 | 17.66 | 934,255 | +0.41(+2.35%) |
Feb 05, 2004 | 16.91 | 17.49 | 16.80 | 17.25 | 2,208,374 | +0.50(+2.95%) |
Feb 04, 2004 | 16.95 | 17.02 | 16.67 | 16.76 | 951,988 | -0.26(-1.54%) |
Feb 03, 2004 | 17.14 | 17.24 | 16.97 | 17.02 | 881,989 | -0.05(-0.31%) |