Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.90 | 19.95 | 18.79 | 18.98 | 193,700 | +0.39(+2.10%) |
Apr 29, 2004 | 19.42 | 19.65 | 18.59 | 18.59 | 127,200 | -0.73(-3.78%) |
Apr 28, 2004 | 20.05 | 20.05 | 19.16 | 19.32 | 135,500 | -0.98(-4.83%) |
Apr 27, 2004 | 20.10 | 20.34 | 19.91 | 20.30 | 86,500 | +0.10(+0.50%) |
Apr 26, 2004 | 20.05 | 20.49 | 20.05 | 20.20 | 84,700 | +0.05(+0.25%) |
Apr 23, 2004 | 20.15 | 20.25 | 19.73 | 20.15 | 103,300 | -0.07(-0.35%) |
Apr 22, 2004 | 19.67 | 20.23 | 19.55 | 20.22 | 101,800 | +0.35(+1.76%) |
Apr 21, 2004 | 19.47 | 20.10 | 19.23 | 19.87 | 137,800 | +0.60(+3.11%) |
Apr 20, 2004 | 19.60 | 20.17 | 19.27 | 19.27 | 155,300 | -0.44(-2.23%) |
Apr 19, 2004 | 19.50 | 19.89 | 19.24 | 19.71 | 146,200 | +0.30(+1.55%) |
Apr 16, 2004 | 19.80 | 19.80 | 19.15 | 19.41 | 200,800 | +0.42(+2.21%) |
Apr 15, 2004 | 19.30 | 19.40 | 18.80 | 18.99 | 99,900 | -0.16(-0.84%) |
Apr 14, 2004 | 19.40 | 19.75 | 18.91 | 19.15 | 113,800 | -0.22(-1.14%) |
Apr 13, 2004 | 19.73 | 19.92 | 19.27 | 19.37 | 117,200 | -0.49(-2.47%) |
Apr 12, 2004 | 19.15 | 19.88 | 19.15 | 19.86 | 170,300 | +1.01(+5.36%) |
Apr 08, 2004 | 19.65 | 19.70 | 18.85 | 18.85 | 106,700 | -0.45(-2.33%) |
Apr 07, 2004 | 19.45 | 19.54 | 19.10 | 19.30 | 86,600 | -0.01(-0.05%) |
Apr 06, 2004 | 19.50 | 19.63 | 19.12 | 19.31 | 100,600 | -0.33(-1.68%) |
Apr 05, 2004 | 19.00 | 19.64 | 18.85 | 19.64 | 160,400 | +0.64(+3.37%) |
Apr 02, 2004 | 19.00 | 19.29 | 18.83 | 19.00 | 133,500 | +0.01(+0.05%) |
Apr 01, 2004 | 18.95 | 19.08 | 18.60 | 18.99 | 125,000 | +0.29(+1.55%) |
Mar 31, 2004 | 18.85 | 19.00 | 18.68 | 18.70 | 138,600 | -0.23(-1.22%) |
Mar 30, 2004 | 18.22 | 18.93 | 18.22 | 18.93 | 207,000 | +0.70(+3.84%) |
Mar 29, 2004 | 18.60 | 18.97 | 18.00 | 18.23 | 281,600 | -0.33(-1.78%) |
Mar 26, 2004 | 18.21 | 18.74 | 18.21 | 18.56 | 74,600 | +0.28(+1.53%) |
Mar 25, 2004 | 18.35 | 18.69 | 18.06 | 18.28 | 181,800 | +0.01(+0.05%) |
Mar 24, 2004 | 18.33 | 18.52 | 18.05 | 18.27 | 149,400 | +0.01(+0.05%) |
Mar 23, 2004 | 18.31 | 18.60 | 18.06 | 18.26 | 145,100 | -0.14(-0.76%) |
Mar 22, 2004 | 18.75 | 18.80 | 18.11 | 18.40 | 149,200 | -0.40(-2.13%) |
Mar 19, 2004 | 19.25 | 19.25 | 18.60 | 18.80 | 106,400 | -0.16(-0.84%) |
Mar 18, 2004 | 19.20 | 19.20 | 18.12 | 18.96 | 161,600 | -0.34(-1.76%) |
Mar 17, 2004 | 18.95 | 19.51 | 18.95 | 19.30 | 172,600 | +0.31(+1.63%) |
Mar 16, 2004 | 19.13 | 19.30 | 18.65 | 18.99 | 105,100 | -0.14(-0.73%) |
Mar 15, 2004 | 19.65 | 19.85 | 19.03 | 19.13 | 118,300 | -0.75(-3.77%) |
Mar 12, 2004 | 19.36 | 19.93 | 19.08 | 19.88 | 130,300 | +0.38(+1.95%) |
Mar 11, 2004 | 20.03 | 20.12 | 19.50 | 19.50 | 115,400 | -0.57(-2.84%) |
Mar 10, 2004 | 20.25 | 20.33 | 20.05 | 20.07 | 151,000 | -0.18(-0.89%) |
Mar 09, 2004 | 20.20 | 20.37 | 20.15 | 20.25 | 132,300 | -0.01(-0.05%) |
Mar 08, 2004 | 20.30 | 20.44 | 20.25 | 20.26 | 94,700 | -0.11(-0.54%) |
Mar 05, 2004 | 20.30 | 20.50 | 20.29 | 20.37 | 71,100 | -0.08(-0.39%) |
Mar 04, 2004 | 20.28 | 20.45 | 20.25 | 20.45 | 130,400 | +0.05(+0.25%) |
Mar 03, 2004 | 20.30 | 20.57 | 20.13 | 20.40 | 99,900 | +0.00(+0.00%) |
Mar 02, 2004 | 20.30 | 20.71 | 20.30 | 20.40 | 161,000 | +0.14(+0.69%) |
Mar 01, 2004 | 20.36 | 20.47 | 20.25 | 20.26 | 146,600 | +0.00(+0.00%) |
Feb 27, 2004 | 20.39 | 20.66 | 20.00 | 20.26 | 193,100 | -0.03(-0.15%) |
Feb 26, 2004 | 20.63 | 20.63 | 20.18 | 20.29 | 137,400 | -0.34(-1.65%) |
Feb 25, 2004 | 20.21 | 20.65 | 20.10 | 20.63 | 137,100 | +0.42(+2.08%) |
Feb 24, 2004 | 20.20 | 20.50 | 19.85 | 20.21 | 245,100 | -0.04(-0.20%) |
Feb 23, 2004 | 21.09 | 21.09 | 20.02 | 20.25 | 201,400 | -0.84(-3.98%) |
Feb 20, 2004 | 21.25 | 21.45 | 20.82 | 21.09 | 149,900 | +0.09(+0.43%) |
Feb 19, 2004 | 21.20 | 21.63 | 21.00 | 21.00 | 92,500 | -0.05(-0.24%) |
Feb 18, 2004 | 21.30 | 21.53 | 21.05 | 21.05 | 95,900 | -0.29(-1.36%) |
Feb 17, 2004 | 21.30 | 21.47 | 21.20 | 21.34 | 59,100 | +0.15(+0.71%) |
Feb 13, 2004 | 21.20 | 21.70 | 21.05 | 21.19 | 142,200 | -0.11(-0.52%) |
Feb 12, 2004 | 21.70 | 21.70 | 21.15 | 21.30 | 124,200 | -0.45(-2.07%) |
Feb 11, 2004 | 21.18 | 21.75 | 21.01 | 21.75 | 169,900 | +0.57(+2.69%) |
Feb 10, 2004 | 20.72 | 21.19 | 20.47 | 21.18 | 124,200 | +0.47(+2.27%) |
Feb 09, 2004 | 20.75 | 21.08 | 20.70 | 20.71 | 271,400 | -0.12(-0.58%) |
Feb 06, 2004 | 20.30 | 20.84 | 20.25 | 20.83 | 187,800 | +0.33(+1.61%) |
Feb 05, 2004 | 20.15 | 20.66 | 20.11 | 20.50 | 171,500 | +0.35(+1.74%) |
Feb 04, 2004 | 20.25 | 20.34 | 20.01 | 20.15 | 177,300 | -0.18(-0.89%) |
Feb 03, 2004 | 19.82 | 20.47 | 19.77 | 20.33 | 295,100 | +0.41(+2.06%) |