Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.43 | 16.57 | 16.18 | 16.42 | 487,200 | +0.06(+0.35%) |
Apr 29, 2004 | 16.67 | 16.72 | 16.25 | 16.37 | 408,300 | -0.30(-1.80%) |
Apr 28, 2004 | 17.09 | 17.09 | 16.39 | 16.67 | 499,900 | -0.34(-2.00%) |
Apr 27, 2004 | 17.05 | 17.08 | 16.91 | 17.01 | 233,300 | +0.02(+0.10%) |
Apr 26, 2004 | 16.98 | 17.00 | 16.88 | 16.99 | 268,300 | +0.08(+0.49%) |
Apr 23, 2004 | 16.98 | 16.99 | 16.83 | 16.91 | 824,400 | -0.01(-0.04%) |
Apr 22, 2004 | 17.05 | 17.05 | 16.57 | 16.91 | 1,962,700 | -0.75(-4.26%) |
Apr 21, 2004 | 17.94 | 17.98 | 17.63 | 17.67 | 197,200 | -0.30(-1.67%) |
Apr 20, 2004 | 18.19 | 18.38 | 17.90 | 17.97 | 107,800 | -0.27(-1.50%) |
Apr 19, 2004 | 18.24 | 18.25 | 17.93 | 18.24 | 51,800 | +0.03(+0.15%) |
Apr 16, 2004 | 18.08 | 18.37 | 18.08 | 18.21 | 56,100 | +0.13(+0.72%) |
Apr 15, 2004 | 18.03 | 18.13 | 17.72 | 18.08 | 116,600 | +0.05(+0.30%) |
Apr 14, 2004 | 18.69 | 18.87 | 17.93 | 18.03 | 172,300 | -0.66(-3.55%) |
Apr 13, 2004 | 18.62 | 18.80 | 18.46 | 18.69 | 212,100 | +0.12(+0.65%) |
Apr 12, 2004 | 18.37 | 18.66 | 18.37 | 18.57 | 118,800 | +0.17(+0.91%) |
Apr 08, 2004 | 18.41 | 18.57 | 18.23 | 18.41 | 124,100 | +0.06(+0.31%) |
Apr 07, 2004 | 18.21 | 18.43 | 18.09 | 18.35 | 111,000 | +0.14(+0.75%) |
Apr 06, 2004 | 18.30 | 18.33 | 18.15 | 18.21 | 107,200 | -0.09(-0.51%) |
Apr 05, 2004 | 18.33 | 18.33 | 18.08 | 18.31 | 140,700 | +0.04(+0.22%) |
Apr 02, 2004 | 18.32 | 18.50 | 18.10 | 18.27 | 176,300 | +0.19(+1.07%) |
Apr 01, 2004 | 17.80 | 18.13 | 17.80 | 18.07 | 111,000 | +0.31(+1.76%) |
Mar 31, 2004 | 17.65 | 17.98 | 17.55 | 17.76 | 156,500 | +0.11(+0.62%) |
Mar 30, 2004 | 17.28 | 17.65 | 17.25 | 17.65 | 151,800 | +0.37(+2.12%) |
Mar 29, 2004 | 16.97 | 17.28 | 16.97 | 17.28 | 60,100 | +0.33(+1.97%) |
Mar 26, 2004 | 17.06 | 17.15 | 16.85 | 16.95 | 129,700 | -0.10(-0.59%) |
Mar 25, 2004 | 16.85 | 17.12 | 16.82 | 17.05 | 115,800 | +0.25(+1.51%) |
Mar 24, 2004 | 16.67 | 17.12 | 16.66 | 16.80 | 235,500 | +0.18(+1.08%) |
Mar 23, 2004 | 16.62 | 16.87 | 16.55 | 16.62 | 132,400 | +0.05(+0.30%) |
Mar 22, 2004 | 17.00 | 17.00 | 16.48 | 16.57 | 182,000 | -0.43(-2.55%) |
Mar 19, 2004 | 17.15 | 17.29 | 16.97 | 17.00 | 112,300 | -0.20(-1.16%) |
Mar 18, 2004 | 17.34 | 17.34 | 17.01 | 17.20 | 91,500 | -0.14(-0.79%) |
Mar 17, 2004 | 16.97 | 17.39 | 16.97 | 17.34 | 86,300 | +0.41(+2.42%) |
Mar 16, 2004 | 16.97 | 17.11 | 16.85 | 16.93 | 96,800 | -0.00(-0.02%) |
Mar 15, 2004 | 17.06 | 17.08 | 16.59 | 16.93 | 144,800 | -0.21(-1.23%) |
Mar 12, 2004 | 16.74 | 17.20 | 16.67 | 17.14 | 163,100 | +0.48(+2.88%) |
Mar 11, 2004 | 17.07 | 17.10 | 16.65 | 16.66 | 423,200 | -0.40(-2.34%) |
Mar 10, 2004 | 17.51 | 17.53 | 17.06 | 17.06 | 138,900 | -0.41(-2.37%) |
Mar 09, 2004 | 17.50 | 17.60 | 17.45 | 17.47 | 99,900 | +0.01(+0.04%) |
Mar 08, 2004 | 17.74 | 17.74 | 17.47 | 17.47 | 84,600 | -0.27(-1.52%) |
Mar 05, 2004 | 17.68 | 17.87 | 17.67 | 17.74 | 82,500 | +0.00(+0.02%) |
Mar 04, 2004 | 17.69 | 17.90 | 17.67 | 17.73 | 63,000 | +0.03(+0.19%) |
Mar 03, 2004 | 17.64 | 17.78 | 17.39 | 17.70 | 70,700 | +0.06(+0.34%) |
Mar 02, 2004 | 17.63 | 17.92 | 17.60 | 17.64 | 115,800 | -0.03(-0.15%) |
Mar 01, 2004 | 17.34 | 17.72 | 17.34 | 17.67 | 100,800 | +0.33(+1.92%) |
Feb 27, 2004 | 17.19 | 17.41 | 17.19 | 17.33 | 69,500 | +0.14(+0.83%) |
Feb 26, 2004 | 17.12 | 17.28 | 17.12 | 17.19 | 94,700 | +0.07(+0.41%) |
Feb 25, 2004 | 16.90 | 17.13 | 16.86 | 17.12 | 65,400 | +0.22(+1.30%) |
Feb 24, 2004 | 16.63 | 16.94 | 16.63 | 16.90 | 94,100 | +0.30(+1.81%) |
Feb 23, 2004 | 16.72 | 16.79 | 16.58 | 16.60 | 92,700 | -0.17(-0.99%) |
Feb 20, 2004 | 16.96 | 16.96 | 16.73 | 16.77 | 65,200 | -0.22(-1.28%) |
Feb 19, 2004 | 16.94 | 17.20 | 16.94 | 16.98 | 79,100 | +0.09(+0.53%) |
Feb 18, 2004 | 17.20 | 17.20 | 16.89 | 16.89 | 91,900 | -0.23(-1.32%) |
Feb 17, 2004 | 16.93 | 17.18 | 16.87 | 17.12 | 80,800 | +0.35(+2.09%) |
Feb 13, 2004 | 16.82 | 16.88 | 16.69 | 16.77 | 62,500 | -0.02(-0.12%) |
Feb 12, 2004 | 16.86 | 16.96 | 16.78 | 16.79 | 72,700 | -0.09(-0.53%) |
Feb 11, 2004 | 16.60 | 17.00 | 16.57 | 16.88 | 145,300 | +0.31(+1.85%) |
Feb 10, 2004 | 16.20 | 16.81 | 16.20 | 16.57 | 166,900 | +0.38(+2.37%) |
Feb 09, 2004 | 16.03 | 16.30 | 16.00 | 16.19 | 89,900 | +0.17(+1.06%) |
Feb 06, 2004 | 15.85 | 16.02 | 15.82 | 16.02 | 54,000 | +0.17(+1.07%) |
Feb 05, 2004 | 15.75 | 15.95 | 15.68 | 15.85 | 249,700 | +0.11(+0.72%) |
Feb 04, 2004 | 15.88 | 15.93 | 15.65 | 15.74 | 176,300 | -0.20(-1.28%) |
Feb 03, 2004 | 16.02 | 16.11 | 15.94 | 15.94 | 160,200 | -0.12(-0.73%) |