Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.19 | 13.30 | 13.00 | 13.23 | 563,100 | +0.03(+0.23%) |
Apr 29, 2004 | 13.17 | 13.55 | 13.17 | 13.20 | 550,600 | +0.17(+1.30%) |
Apr 28, 2004 | 13.33 | 13.49 | 13.00 | 13.03 | 923,400 | -0.46(-3.41%) |
Apr 27, 2004 | 13.30 | 13.49 | 13.27 | 13.49 | 421,700 | +0.10(+0.75%) |
Apr 26, 2004 | 13.40 | 13.49 | 13.21 | 13.39 | 844,700 | -0.23(-1.69%) |
Apr 23, 2004 | 13.80 | 13.86 | 13.62 | 13.62 | 388,100 | -0.28(-2.01%) |
Apr 22, 2004 | 13.70 | 13.95 | 13.59 | 13.90 | 931,100 | +0.19(+1.39%) |
Apr 21, 2004 | 13.72 | 13.80 | 13.58 | 13.71 | 511,400 | -0.19(-1.37%) |
Apr 20, 2004 | 14.05 | 14.05 | 13.81 | 13.90 | 646,200 | -0.26(-1.84%) |
Apr 19, 2004 | 14.10 | 14.25 | 14.05 | 14.16 | 294,700 | -0.01(-0.07%) |
Apr 16, 2004 | 14.29 | 14.29 | 14.10 | 14.17 | 363,500 | -0.08(-0.56%) |
Apr 15, 2004 | 14.29 | 14.39 | 14.11 | 14.25 | 471,000 | -0.15(-1.04%) |
Apr 14, 2004 | 14.46 | 14.51 | 14.33 | 14.40 | 399,600 | -0.46(-3.10%) |
Apr 13, 2004 | 15.21 | 15.23 | 14.81 | 14.86 | 865,400 | -0.16(-1.07%) |
Apr 12, 2004 | 14.93 | 15.02 | 14.75 | 15.02 | 316,100 | +0.30(+2.04%) |
Apr 08, 2004 | 14.92 | 15.03 | 14.72 | 14.72 | 309,100 | -0.20(-1.34%) |
Apr 07, 2004 | 15.03 | 15.06 | 14.83 | 14.92 | 317,900 | -0.10(-0.67%) |
Apr 06, 2004 | 15.13 | 15.15 | 14.98 | 15.02 | 293,700 | -0.03(-0.20%) |
Apr 05, 2004 | 14.87 | 15.05 | 14.85 | 15.05 | 388,700 | +0.08(+0.53%) |
Apr 02, 2004 | 14.97 | 14.97 | 14.81 | 14.97 | 340,100 | +0.08(+0.54%) |
Apr 01, 2004 | 14.75 | 14.98 | 14.75 | 14.89 | 640,100 | +0.20(+1.36%) |
Mar 31, 2004 | 14.90 | 14.95 | 14.61 | 14.69 | 384,500 | -0.02(-0.14%) |
Mar 30, 2004 | 14.65 | 14.72 | 14.53 | 14.71 | 531,800 | +0.16(+1.10%) |
Mar 29, 2004 | 14.38 | 14.75 | 14.26 | 14.55 | 689,000 | +0.27(+1.89%) |
Mar 26, 2004 | 14.40 | 14.43 | 14.21 | 14.28 | 811,300 | -0.33(-2.26%) |
Mar 25, 2004 | 14.75 | 14.75 | 14.44 | 14.61 | 588,800 | +0.14(+0.97%) |
Mar 24, 2004 | 14.60 | 14.60 | 14.43 | 14.47 | 581,800 | +0.25(+1.76%) |
Mar 23, 2004 | 14.30 | 14.49 | 14.19 | 14.22 | 1,056,800 | +0.21(+1.50%) |
Mar 22, 2004 | 14.20 | 14.27 | 14.00 | 14.01 | 1,749,700 | -0.70(-4.76%) |
Mar 19, 2004 | 14.90 | 14.97 | 14.70 | 14.71 | 1,089,000 | -0.66(-4.29%) |
Mar 18, 2004 | 15.37 | 15.45 | 15.09 | 15.37 | 681,300 | -0.58(-3.64%) |
Mar 17, 2004 | 15.89 | 15.96 | 15.70 | 15.95 | 525,500 | +0.21(+1.33%) |
Mar 16, 2004 | 15.70 | 15.89 | 15.60 | 15.74 | 640,800 | +0.14(+0.90%) |
Mar 15, 2004 | 15.94 | 15.94 | 15.31 | 15.60 | 679,400 | -0.61(-3.76%) |
Mar 12, 2004 | 16.00 | 16.22 | 15.96 | 16.21 | 450,700 | +0.51(+3.25%) |
Mar 11, 2004 | 15.90 | 16.03 | 15.60 | 15.70 | 1,202,900 | -0.66(-4.03%) |
Mar 10, 2004 | 16.80 | 17.02 | 16.36 | 16.36 | 826,300 | -0.90(-5.21%) |
Mar 09, 2004 | 17.30 | 17.50 | 17.23 | 17.26 | 506,400 | -0.34(-1.93%) |
Mar 08, 2004 | 17.57 | 17.85 | 17.54 | 17.60 | 636,200 | +0.22(+1.27%) |
Mar 05, 2004 | 17.29 | 17.47 | 17.20 | 17.38 | 240,900 | +0.05(+0.29%) |
Mar 04, 2004 | 17.25 | 17.34 | 17.10 | 17.33 | 303,600 | +0.08(+0.46%) |
Mar 03, 2004 | 17.27 | 17.50 | 17.05 | 17.25 | 309,200 | -0.16(-0.92%) |
Mar 02, 2004 | 17.70 | 17.70 | 17.36 | 17.41 | 374,800 | -0.59(-3.28%) |
Mar 01, 2004 | 17.86 | 18.02 | 17.81 | 18.00 | 363,400 | +0.37(+2.10%) |
Feb 27, 2004 | 17.67 | 17.78 | 17.50 | 17.63 | 448,400 | +0.23(+1.32%) |
Feb 26, 2004 | 17.22 | 17.40 | 17.08 | 17.40 | 198,500 | +0.44(+2.59%) |
Feb 25, 2004 | 16.97 | 17.12 | 16.85 | 16.96 | 419,700 | -0.26(-1.51%) |
Feb 24, 2004 | 17.36 | 17.36 | 17.15 | 17.22 | 334,500 | -0.05(-0.29%) |
Feb 23, 2004 | 17.61 | 17.61 | 17.26 | 17.27 | 292,600 | -0.24(-1.37%) |
Feb 20, 2004 | 17.60 | 17.69 | 17.36 | 17.51 | 643,100 | +0.24(+1.39%) |
Feb 19, 2004 | 17.55 | 17.60 | 17.26 | 17.27 | 347,200 | +0.04(+0.23%) |
Feb 18, 2004 | 17.50 | 17.50 | 17.20 | 17.23 | 337,300 | -0.28(-1.60%) |
Feb 17, 2004 | 17.20 | 17.60 | 17.20 | 17.51 | 599,300 | +0.58(+3.43%) |
Feb 13, 2004 | 17.05 | 17.19 | 16.87 | 16.93 | 321,900 | +0.08(+0.47%) |
Feb 12, 2004 | 16.85 | 16.88 | 16.70 | 16.85 | 265,800 | -0.07(-0.41%) |
Feb 11, 2004 | 16.72 | 16.98 | 16.63 | 16.92 | 383,800 | +0.31(+1.87%) |
Feb 10, 2004 | 16.60 | 16.86 | 16.55 | 16.61 | 268,800 | -0.17(-1.01%) |
Feb 09, 2004 | 16.94 | 17.05 | 16.78 | 16.78 | 465,200 | +0.09(+0.54%) |
Feb 06, 2004 | 16.43 | 16.80 | 16.33 | 16.69 | 536,000 | +0.90(+5.70%) |
Feb 05, 2004 | 15.83 | 15.95 | 15.77 | 15.79 | 742,200 | +0.02(+0.13%) |
Feb 04, 2004 | 16.00 | 16.20 | 15.77 | 15.77 | 553,200 | -0.43(-2.65%) |
Feb 03, 2004 | 16.26 | 16.37 | 16.15 | 16.20 | 363,300 | +0.05(+0.31%) |