Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.90 | 17.05 | 16.78 | 17.02 | 1,260,700 | +0.19(+1.13%) |
Apr 29, 2004 | 17.10 | 17.30 | 16.65 | 16.83 | 1,226,400 | -0.18(-1.06%) |
Apr 28, 2004 | 16.75 | 17.10 | 16.70 | 17.01 | 753,000 | +0.11(+0.65%) |
Apr 27, 2004 | 16.76 | 17.15 | 16.67 | 16.90 | 633,700 | +0.14(+0.84%) |
Apr 26, 2004 | 17.00 | 17.00 | 16.62 | 16.76 | 1,174,900 | -0.24(-1.41%) |
Apr 23, 2004 | 17.08 | 17.13 | 16.85 | 17.00 | 717,300 | -0.20(-1.16%) |
Apr 22, 2004 | 17.02 | 17.29 | 17.00 | 17.20 | 463,100 | +0.20(+1.18%) |
Apr 21, 2004 | 16.88 | 17.08 | 16.87 | 17.00 | 460,700 | +0.15(+0.89%) |
Apr 20, 2004 | 17.05 | 17.22 | 16.85 | 16.85 | 530,600 | -0.15(-0.88%) |
Apr 19, 2004 | 17.00 | 17.12 | 16.93 | 17.00 | 357,500 | -0.10(-0.58%) |
Apr 16, 2004 | 17.10 | 17.39 | 16.97 | 17.10 | 693,600 | +0.17(+1.00%) |
Apr 15, 2004 | 16.95 | 17.21 | 16.80 | 16.93 | 884,300 | +0.01(+0.06%) |
Apr 14, 2004 | 16.94 | 17.05 | 16.84 | 16.92 | 846,200 | -0.20(-1.17%) |
Apr 13, 2004 | 17.45 | 17.48 | 17.03 | 17.12 | 561,000 | -0.23(-1.33%) |
Apr 12, 2004 | 17.39 | 17.48 | 17.25 | 17.35 | 502,400 | +0.05(+0.29%) |
Apr 08, 2004 | 17.50 | 17.54 | 17.15 | 17.30 | 752,500 | -0.14(-0.80%) |
Apr 07, 2004 | 17.59 | 17.59 | 17.42 | 17.44 | 522,600 | -0.14(-0.80%) |
Apr 06, 2004 | 17.60 | 17.64 | 17.49 | 17.58 | 1,088,600 | -0.02(-0.11%) |
Apr 05, 2004 | 17.30 | 17.69 | 17.22 | 17.60 | 1,413,300 | +0.37(+2.15%) |
Apr 02, 2004 | 17.13 | 17.38 | 17.11 | 17.23 | 979,200 | +0.20(+1.17%) |
Apr 01, 2004 | 17.00 | 17.08 | 16.81 | 17.03 | 1,029,200 | -0.02(-0.12%) |
Mar 31, 2004 | 16.96 | 17.08 | 16.79 | 17.05 | 1,030,600 | +0.10(+0.59%) |
Mar 30, 2004 | 16.93 | 16.98 | 16.75 | 16.95 | 812,600 | +0.02(+0.12%) |
Mar 29, 2004 | 16.90 | 17.08 | 16.82 | 16.93 | 848,600 | -0.01(-0.06%) |
Mar 26, 2004 | 16.81 | 16.99 | 16.72 | 16.94 | 1,340,900 | +0.13(+0.77%) |
Mar 25, 2004 | 16.50 | 16.89 | 16.46 | 16.81 | 1,194,000 | +0.31(+1.88%) |
Mar 24, 2004 | 16.50 | 16.65 | 16.40 | 16.50 | 895,500 | +0.00(+0.00%) |
Mar 23, 2004 | 16.50 | 16.59 | 16.42 | 16.50 | 641,500 | +0.06(+0.36%) |
Mar 22, 2004 | 16.48 | 16.61 | 16.32 | 16.44 | 1,160,000 | -0.17(-1.02%) |
Mar 19, 2004 | 16.50 | 16.61 | 16.48 | 16.61 | 726,600 | +0.03(+0.18%) |
Mar 18, 2004 | 16.68 | 16.68 | 16.47 | 16.58 | 715,900 | -0.09(-0.54%) |
Mar 17, 2004 | 16.49 | 16.72 | 16.49 | 16.67 | 725,600 | +0.15(+0.91%) |
Mar 16, 2004 | 16.55 | 16.64 | 16.40 | 16.52 | 1,518,400 | -0.01(-0.06%) |
Mar 15, 2004 | 16.45 | 16.64 | 16.30 | 16.53 | 1,437,200 | +0.13(+0.79%) |
Mar 12, 2004 | 16.19 | 16.44 | 16.14 | 16.40 | 1,589,100 | +0.27(+1.67%) |
Mar 11, 2004 | 16.20 | 16.45 | 16.06 | 16.13 | 1,376,300 | -0.06(-0.37%) |
Mar 10, 2004 | 16.25 | 16.45 | 16.17 | 16.19 | 1,171,700 | -0.20(-1.22%) |
Mar 09, 2004 | 16.35 | 16.56 | 16.31 | 16.39 | 889,900 | -0.03(-0.18%) |
Mar 08, 2004 | 16.63 | 16.72 | 16.40 | 16.42 | 981,700 | -0.26(-1.56%) |
Mar 05, 2004 | 16.49 | 16.78 | 16.38 | 16.68 | 750,700 | +0.20(+1.21%) |
Mar 04, 2004 | 16.46 | 16.52 | 16.43 | 16.48 | 816,500 | -0.07(-0.42%) |
Mar 03, 2004 | 16.51 | 16.65 | 16.42 | 16.55 | 970,700 | +0.05(+0.30%) |
Mar 02, 2004 | 16.76 | 16.81 | 16.49 | 16.50 | 1,110,300 | -0.36(-2.14%) |
Mar 01, 2004 | 16.68 | 17.08 | 16.68 | 16.86 | 694,400 | +0.18(+1.08%) |
Feb 27, 2004 | 16.23 | 16.82 | 16.23 | 16.68 | 961,400 | +0.20(+1.21%) |
Feb 26, 2004 | 16.50 | 16.55 | 16.35 | 16.48 | 1,000,200 | -0.09(-0.54%) |
Feb 25, 2004 | 16.58 | 16.81 | 16.46 | 16.57 | 511,600 | -0.07(-0.42%) |
Feb 24, 2004 | 16.81 | 16.87 | 16.54 | 16.64 | 1,212,800 | -0.17(-1.01%) |
Feb 23, 2004 | 16.35 | 17.03 | 16.31 | 16.81 | 1,843,000 | +0.41(+2.50%) |
Feb 20, 2004 | 16.77 | 16.78 | 16.32 | 16.40 | 1,398,500 | -0.23(-1.38%) |
Feb 19, 2004 | 16.45 | 16.81 | 16.41 | 16.63 | 1,632,600 | +0.18(+1.09%) |
Feb 18, 2004 | 16.45 | 16.51 | 16.33 | 16.45 | 1,117,700 | +0.01(+0.06%) |
Feb 17, 2004 | 16.34 | 16.64 | 16.34 | 16.44 | 1,075,700 | +0.12(+0.74%) |
Feb 13, 2004 | 16.56 | 16.65 | 16.32 | 16.32 | 947,000 | -0.24(-1.45%) |
Feb 12, 2004 | 16.70 | 16.78 | 16.51 | 16.56 | 611,600 | -0.10(-0.60%) |
Feb 11, 2004 | 16.40 | 16.87 | 16.40 | 16.66 | 1,077,800 | +0.07(+0.42%) |
Feb 10, 2004 | 16.90 | 16.91 | 16.27 | 16.59 | 2,333,500 | -0.62(-3.60%) |
Feb 09, 2004 | 17.37 | 17.45 | 17.19 | 17.21 | 1,361,400 | +0.07(+0.41%) |
Feb 06, 2004 | 16.78 | 17.18 | 16.73 | 17.14 | 998,800 | +0.25(+1.48%) |
Feb 05, 2004 | 16.48 | 17.07 | 16.48 | 16.89 | 1,540,700 | +0.60(+3.68%) |
Feb 04, 2004 | 16.38 | 16.54 | 16.23 | 16.29 | 684,000 | -0.15(-0.91%) |
Feb 03, 2004 | 16.45 | 16.67 | 16.41 | 16.44 | 1,069,500 | -0.01(-0.06%) |