Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.69 | 16.79 | 16.05 | 16.07 | 5,877,200 | -0.60(-3.60%) |
Apr 29, 2004 | 17.04 | 17.27 | 16.28 | 16.67 | 6,614,600 | -0.52(-3.03%) |
Apr 28, 2004 | 17.29 | 17.50 | 16.49 | 17.19 | 17,535,500 | -1.27(-6.88%) |
Apr 27, 2004 | 18.48 | 18.66 | 18.27 | 18.46 | 7,963,500 | +0.03(+0.16%) |
Apr 26, 2004 | 18.97 | 19.00 | 18.23 | 18.43 | 6,651,900 | -0.42(-2.23%) |
Apr 23, 2004 | 18.48 | 19.12 | 18.40 | 18.85 | 8,944,200 | +0.59(+3.23%) |
Apr 22, 2004 | 17.60 | 18.36 | 17.51 | 18.26 | 8,941,900 | +0.57(+3.22%) |
Apr 21, 2004 | 17.54 | 17.82 | 17.12 | 17.69 | 7,571,700 | +0.56(+3.27%) |
Apr 20, 2004 | 17.58 | 17.84 | 17.09 | 17.13 | 3,519,200 | -0.34(-1.95%) |
Apr 19, 2004 | 17.15 | 17.50 | 16.97 | 17.47 | 3,994,200 | +0.44(+2.58%) |
Apr 16, 2004 | 17.63 | 17.65 | 17.03 | 17.03 | 5,099,400 | -0.60(-3.40%) |
Apr 15, 2004 | 18.00 | 18.08 | 17.50 | 17.63 | 4,063,300 | -0.30(-1.67%) |
Apr 14, 2004 | 17.65 | 18.18 | 17.51 | 17.93 | 4,050,000 | +0.06(+0.34%) |
Apr 13, 2004 | 18.60 | 18.68 | 17.76 | 17.87 | 3,887,700 | -0.43(-2.35%) |
Apr 12, 2004 | 18.55 | 18.59 | 18.21 | 18.30 | 4,106,600 | +0.18(+0.99%) |
Apr 08, 2004 | 18.27 | 18.47 | 18.07 | 18.12 | 5,170,600 | +0.22(+1.23%) |
Apr 07, 2004 | 18.15 | 18.36 | 17.83 | 17.90 | 4,639,600 | -0.15(-0.83%) |
Apr 06, 2004 | 18.06 | 18.41 | 17.95 | 18.05 | 5,613,900 | -0.20(-1.10%) |
Apr 05, 2004 | 17.90 | 18.29 | 17.81 | 18.25 | 4,339,200 | +0.35(+1.96%) |
Apr 02, 2004 | 17.90 | 18.04 | 17.49 | 17.90 | 6,057,700 | +0.53(+3.05%) |
Apr 01, 2004 | 17.24 | 17.59 | 17.17 | 17.37 | 6,829,500 | +0.28(+1.64%) |
Mar 31, 2004 | 17.19 | 17.26 | 16.87 | 17.09 | 4,819,500 | -0.06(-0.35%) |
Mar 30, 2004 | 16.50 | 17.20 | 16.46 | 17.15 | 8,754,900 | +0.61(+3.69%) |
Mar 29, 2004 | 16.65 | 16.80 | 16.38 | 16.54 | 4,249,700 | +0.17(+1.04%) |
Mar 26, 2004 | 16.20 | 16.49 | 16.05 | 16.37 | 4,453,900 | +0.24(+1.49%) |
Mar 25, 2004 | 16.15 | 16.31 | 15.87 | 16.13 | 7,945,900 | +0.26(+1.64%) |
Mar 24, 2004 | 15.92 | 16.11 | 15.71 | 15.87 | 8,255,700 | -0.11(-0.69%) |
Mar 23, 2004 | 16.45 | 16.65 | 15.87 | 15.98 | 8,549,500 | -0.22(-1.36%) |
Mar 22, 2004 | 16.41 | 16.41 | 15.96 | 16.20 | 5,869,500 | -0.26(-1.58%) |
Mar 19, 2004 | 17.14 | 17.14 | 16.42 | 16.46 | 5,440,300 | -0.52(-3.06%) |
Mar 18, 2004 | 16.91 | 17.15 | 16.61 | 16.98 | 4,745,200 | +0.08(+0.47%) |
Mar 17, 2004 | 17.06 | 17.29 | 16.72 | 16.90 | 4,837,500 | +0.28(+1.68%) |
Mar 16, 2004 | 16.53 | 16.84 | 16.45 | 16.62 | 6,044,300 | +0.33(+2.03%) |
Mar 15, 2004 | 16.83 | 16.84 | 16.27 | 16.29 | 5,646,900 | -0.61(-3.61%) |
Mar 12, 2004 | 16.50 | 16.91 | 16.50 | 16.90 | 5,579,800 | +0.70(+4.32%) |
Mar 11, 2004 | 16.16 | 16.49 | 15.76 | 16.20 | 9,140,800 | -0.12(-0.74%) |
Mar 10, 2004 | 16.91 | 17.12 | 16.24 | 16.32 | 8,805,900 | -0.51(-3.03%) |
Mar 09, 2004 | 17.45 | 17.70 | 16.65 | 16.83 | 11,095,500 | -0.57(-3.28%) |
Mar 08, 2004 | 18.43 | 18.46 | 17.35 | 17.40 | 7,157,700 | -0.86(-4.71%) |
Mar 05, 2004 | 18.25 | 18.70 | 18.18 | 18.26 | 7,184,900 | -0.44(-2.35%) |
Mar 04, 2004 | 18.20 | 18.80 | 18.20 | 18.70 | 6,386,900 | +0.46(+2.52%) |
Mar 03, 2004 | 18.36 | 18.50 | 18.15 | 18.24 | 5,810,200 | -0.16(-0.87%) |
Mar 02, 2004 | 18.16 | 18.87 | 18.14 | 18.40 | 6,858,300 | +0.07(+0.38%) |
Mar 01, 2004 | 18.02 | 18.39 | 17.86 | 18.33 | 3,322,000 | +0.32(+1.78%) |
Feb 27, 2004 | 18.40 | 18.60 | 17.74 | 18.01 | 6,481,800 | -0.39(-2.12%) |
Feb 26, 2004 | 17.70 | 18.43 | 17.53 | 18.40 | 6,945,500 | +0.63(+3.55%) |
Feb 25, 2004 | 17.60 | 17.77 | 17.25 | 17.77 | 6,870,500 | +0.41(+2.36%) |
Feb 24, 2004 | 17.86 | 17.86 | 17.14 | 17.36 | 10,527,300 | -0.54(-3.02%) |
Feb 23, 2004 | 18.64 | 18.73 | 17.75 | 17.90 | 6,758,300 | -0.66(-3.56%) |
Feb 20, 2004 | 18.58 | 18.80 | 18.24 | 18.56 | 6,831,200 | -0.21(-1.12%) |
Feb 19, 2004 | 19.46 | 19.62 | 18.70 | 18.77 | 8,348,800 | -0.12(-0.64%) |
Feb 18, 2004 | 19.00 | 19.06 | 18.70 | 18.89 | 8,224,900 | -0.16(-0.84%) |
Feb 17, 2004 | 18.86 | 19.20 | 18.75 | 19.05 | 6,982,000 | +0.45(+2.42%) |
Feb 13, 2004 | 19.44 | 19.49 | 18.59 | 18.60 | 6,614,600 | -0.38(-2.00%) |
Feb 12, 2004 | 19.18 | 19.35 | 18.90 | 18.98 | 4,571,700 | -0.33(-1.71%) |
Feb 11, 2004 | 18.88 | 19.38 | 18.69 | 19.31 | 6,896,100 | +0.54(+2.88%) |
Feb 10, 2004 | 18.50 | 18.80 | 18.43 | 18.77 | 6,653,600 | +0.26(+1.40%) |
Feb 09, 2004 | 19.00 | 19.09 | 18.49 | 18.51 | 5,365,200 | -0.35(-1.86%) |
Feb 06, 2004 | 18.10 | 18.90 | 18.08 | 18.86 | 7,400,200 | +1.11(+6.25%) |
Feb 05, 2004 | 18.05 | 18.28 | 17.60 | 17.75 | 8,696,700 | -0.21(-1.17%) |
Feb 04, 2004 | 18.60 | 18.65 | 17.81 | 17.96 | 9,011,500 | -0.91(-4.82%) |
Feb 03, 2004 | 18.50 | 18.91 | 18.38 | 18.87 | 6,881,800 | +0.33(+1.78%) |