Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.23 | 15.25 | 14.31 | 14.37 | 632,200 | -0.77(-5.09%) |
Apr 29, 2004 | 15.46 | 15.81 | 14.62 | 15.14 | 626,400 | -0.42(-2.70%) |
Apr 28, 2004 | 16.21 | 16.28 | 15.37 | 15.56 | 465,200 | -0.79(-4.83%) |
Apr 27, 2004 | 16.55 | 16.74 | 16.00 | 16.35 | 630,100 | -0.13(-0.79%) |
Apr 26, 2004 | 16.70 | 16.79 | 16.45 | 16.48 | 654,800 | -0.27(-1.61%) |
Apr 23, 2004 | 17.02 | 17.25 | 16.32 | 16.75 | 710,700 | -0.22(-1.30%) |
Apr 22, 2004 | 16.96 | 17.11 | 15.52 | 16.97 | 3,034,500 | -1.45(-7.87%) |
Apr 21, 2004 | 17.60 | 18.75 | 17.59 | 18.42 | 614,500 | +1.06(+6.11%) |
Apr 20, 2004 | 18.21 | 18.50 | 17.35 | 17.36 | 396,000 | -0.62(-3.45%) |
Apr 19, 2004 | 17.67 | 18.09 | 17.28 | 17.98 | 368,500 | +0.37(+2.10%) |
Apr 16, 2004 | 17.91 | 17.91 | 17.10 | 17.61 | 351,000 | -0.34(-1.89%) |
Apr 15, 2004 | 18.24 | 18.39 | 17.72 | 17.95 | 305,300 | -0.23(-1.27%) |
Apr 14, 2004 | 18.08 | 18.64 | 18.00 | 18.18 | 317,200 | +0.14(+0.78%) |
Apr 13, 2004 | 18.90 | 18.94 | 18.04 | 18.04 | 287,000 | -0.81(-4.30%) |
Apr 12, 2004 | 18.54 | 18.89 | 18.48 | 18.85 | 213,500 | +0.29(+1.56%) |
Apr 08, 2004 | 19.00 | 19.23 | 18.40 | 18.56 | 252,200 | -0.10(-0.54%) |
Apr 07, 2004 | 18.74 | 18.98 | 18.16 | 18.66 | 223,600 | -0.11(-0.59%) |
Apr 06, 2004 | 18.98 | 19.22 | 18.68 | 18.77 | 228,400 | -0.50(-2.59%) |
Apr 05, 2004 | 19.01 | 19.28 | 18.89 | 19.27 | 415,200 | +0.19(+1.00%) |
Apr 02, 2004 | 18.80 | 19.08 | 18.54 | 19.08 | 358,100 | +0.73(+3.98%) |
Apr 01, 2004 | 18.00 | 18.50 | 17.95 | 18.35 | 283,000 | +0.56(+3.15%) |
Mar 31, 2004 | 18.13 | 18.13 | 17.60 | 17.79 | 194,800 | -0.31(-1.71%) |
Mar 30, 2004 | 17.98 | 18.13 | 17.68 | 18.10 | 235,600 | +0.16(+0.89%) |
Mar 29, 2004 | 17.93 | 18.23 | 17.74 | 17.94 | 349,900 | +0.30(+1.70%) |
Mar 26, 2004 | 17.61 | 17.90 | 17.40 | 17.64 | 267,900 | -0.03(-0.17%) |
Mar 25, 2004 | 17.31 | 17.69 | 17.01 | 17.67 | 769,600 | +0.68(+4.00%) |
Mar 24, 2004 | 17.04 | 17.17 | 16.61 | 16.99 | 524,000 | +0.03(+0.18%) |
Mar 23, 2004 | 17.48 | 17.60 | 16.79 | 16.96 | 395,100 | -0.32(-1.85%) |
Mar 22, 2004 | 17.35 | 17.44 | 16.99 | 17.28 | 601,600 | -0.30(-1.71%) |
Mar 19, 2004 | 18.00 | 18.20 | 17.51 | 17.58 | 424,400 | -0.42(-2.33%) |
Mar 18, 2004 | 17.95 | 18.30 | 17.70 | 18.00 | 528,200 | -0.10(-0.55%) |
Mar 17, 2004 | 18.46 | 18.65 | 17.98 | 18.10 | 1,031,200 | +1.26(+7.48%) |
Mar 16, 2004 | 17.14 | 17.22 | 16.43 | 16.84 | 805,400 | +0.24(+1.45%) |
Mar 15, 2004 | 17.42 | 17.51 | 16.49 | 16.60 | 620,000 | -1.07(-6.06%) |
Mar 12, 2004 | 16.80 | 17.72 | 16.78 | 17.67 | 885,800 | +1.14(+6.90%) |
Mar 11, 2004 | 16.15 | 17.05 | 16.15 | 16.53 | 910,800 | +0.06(+0.36%) |
Mar 10, 2004 | 17.64 | 17.64 | 16.37 | 16.47 | 584,300 | -0.76(-4.41%) |
Mar 09, 2004 | 18.00 | 18.18 | 16.93 | 17.23 | 556,500 | -0.76(-4.22%) |
Mar 08, 2004 | 19.45 | 19.65 | 17.87 | 17.99 | 831,800 | -1.50(-7.70%) |
Mar 05, 2004 | 19.55 | 19.82 | 19.31 | 19.49 | 373,300 | -0.22(-1.12%) |
Mar 04, 2004 | 19.40 | 19.94 | 19.29 | 19.71 | 321,600 | +0.29(+1.49%) |
Mar 03, 2004 | 19.75 | 19.86 | 19.33 | 19.42 | 265,500 | -0.36(-1.82%) |
Mar 02, 2004 | 19.66 | 20.03 | 19.49 | 19.78 | 518,100 | +0.05(+0.25%) |
Mar 01, 2004 | 19.11 | 19.73 | 19.05 | 19.73 | 214,700 | +0.60(+3.14%) |
Feb 27, 2004 | 19.00 | 19.48 | 19.00 | 19.13 | 382,000 | +0.13(+0.68%) |
Feb 26, 2004 | 18.96 | 19.26 | 18.70 | 19.00 | 849,400 | +0.00(+0.00%) |
Feb 25, 2004 | 18.94 | 19.13 | 18.65 | 19.00 | 319,300 | +0.05(+0.26%) |
Feb 24, 2004 | 19.33 | 19.33 | 18.69 | 18.95 | 449,500 | -0.22(-1.15%) |
Feb 23, 2004 | 20.20 | 20.29 | 18.98 | 19.17 | 473,600 | -0.87(-4.34%) |
Feb 20, 2004 | 20.92 | 20.92 | 19.76 | 20.04 | 276,400 | -0.48(-2.34%) |
Feb 19, 2004 | 21.34 | 21.70 | 20.34 | 20.52 | 243,800 | -0.55(-2.61%) |
Feb 18, 2004 | 21.50 | 21.55 | 21.01 | 21.07 | 282,000 | -0.43(-2.00%) |
Feb 17, 2004 | 21.26 | 21.64 | 21.19 | 21.50 | 351,200 | +0.50(+2.38%) |
Feb 13, 2004 | 21.44 | 22.23 | 20.90 | 21.00 | 330,100 | -0.29(-1.36%) |
Feb 12, 2004 | 21.71 | 21.96 | 21.25 | 21.29 | 254,900 | -0.16(-0.75%) |
Feb 11, 2004 | 21.40 | 21.69 | 21.12 | 21.45 | 326,400 | -0.05(-0.23%) |
Feb 10, 2004 | 21.32 | 21.57 | 21.00 | 21.50 | 231,700 | +0.21(+0.99%) |
Feb 09, 2004 | 21.38 | 21.56 | 21.09 | 21.29 | 390,100 | -0.01(-0.05%) |
Feb 06, 2004 | 20.30 | 21.35 | 20.26 | 21.30 | 332,300 | +1.04(+5.13%) |
Feb 05, 2004 | 20.13 | 20.45 | 19.81 | 20.26 | 425,600 | +0.28(+1.40%) |
Feb 04, 2004 | 21.02 | 21.02 | 19.90 | 19.98 | 420,000 | -1.07(-5.08%) |
Feb 03, 2004 | 21.00 | 21.17 | 20.68 | 21.05 | 465,600 | -0.11(-0.52%) |