Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.24 | 24.00 | 22.15 | 22.75 | 393,700 | +0.48(+2.16%) |
Apr 29, 2004 | 22.71 | 22.98 | 21.91 | 22.27 | 237,600 | -0.48(-2.11%) |
Apr 28, 2004 | 23.33 | 23.33 | 22.16 | 22.75 | 224,400 | -0.53(-2.28%) |
Apr 27, 2004 | 23.02 | 23.58 | 22.39 | 23.28 | 188,400 | +0.04(+0.17%) |
Apr 26, 2004 | 23.04 | 23.47 | 22.90 | 23.24 | 113,200 | +0.01(+0.04%) |
Apr 23, 2004 | 23.56 | 23.80 | 22.82 | 23.23 | 147,400 | -0.18(-0.77%) |
Apr 22, 2004 | 23.28 | 23.99 | 22.95 | 23.41 | 136,300 | +0.22(+0.95%) |
Apr 21, 2004 | 23.36 | 23.72 | 22.85 | 23.19 | 223,000 | +0.09(+0.39%) |
Apr 20, 2004 | 24.05 | 24.87 | 22.90 | 23.10 | 267,900 | -0.99(-4.11%) |
Apr 19, 2004 | 24.15 | 24.89 | 23.42 | 24.09 | 297,800 | +0.00(+0.00%) |
Apr 16, 2004 | 23.03 | 24.99 | 22.88 | 24.09 | 587,100 | +1.03(+4.47%) |
Apr 15, 2004 | 23.38 | 23.86 | 22.90 | 23.06 | 142,700 | -0.17(-0.73%) |
Apr 14, 2004 | 23.60 | 23.98 | 22.87 | 23.23 | 172,800 | -0.46(-1.94%) |
Apr 13, 2004 | 24.31 | 24.46 | 22.87 | 23.69 | 228,200 | -0.51(-2.11%) |
Apr 12, 2004 | 23.69 | 25.00 | 23.51 | 24.20 | 493,500 | +1.13(+4.90%) |
Apr 08, 2004 | 25.11 | 25.30 | 23.00 | 23.07 | 705,000 | -1.53(-6.22%) |
Apr 07, 2004 | 22.23 | 24.75 | 22.08 | 24.60 | 929,600 | +1.98(+8.75%) |
Apr 06, 2004 | 21.80 | 23.00 | 21.40 | 22.62 | 493,500 | +1.19(+5.55%) |
Apr 05, 2004 | 20.40 | 21.88 | 20.22 | 21.43 | 270,900 | +1.13(+5.57%) |
Apr 02, 2004 | 20.57 | 20.83 | 20.25 | 20.30 | 138,700 | +0.05(+0.25%) |
Apr 01, 2004 | 19.95 | 20.75 | 19.86 | 20.25 | 198,800 | +0.25(+1.25%) |
Mar 31, 2004 | 19.70 | 20.23 | 19.61 | 20.00 | 204,700 | +0.29(+1.47%) |
Mar 30, 2004 | 19.50 | 19.80 | 19.39 | 19.71 | 124,200 | +0.22(+1.13%) |
Mar 29, 2004 | 20.10 | 20.22 | 19.28 | 19.49 | 249,400 | -0.49(-2.45%) |
Mar 26, 2004 | 20.09 | 20.20 | 19.95 | 19.98 | 90,100 | -0.10(-0.50%) |
Mar 25, 2004 | 19.83 | 20.21 | 19.82 | 20.08 | 215,900 | +0.37(+1.88%) |
Mar 24, 2004 | 19.73 | 20.15 | 19.55 | 19.71 | 124,100 | +0.11(+0.56%) |
Mar 23, 2004 | 20.20 | 20.84 | 19.53 | 19.60 | 225,700 | -0.43(-2.15%) |
Mar 22, 2004 | 19.66 | 20.76 | 19.66 | 20.03 | 341,700 | +0.31(+1.57%) |
Mar 19, 2004 | 19.92 | 20.00 | 19.51 | 19.72 | 108,100 | -0.03(-0.15%) |
Mar 18, 2004 | 19.76 | 19.95 | 19.55 | 19.75 | 107,300 | +0.05(+0.25%) |
Mar 17, 2004 | 19.50 | 20.00 | 19.50 | 19.70 | 160,100 | +0.29(+1.49%) |
Mar 16, 2004 | 19.70 | 20.22 | 19.19 | 19.41 | 190,200 | -0.07(-0.36%) |
Mar 15, 2004 | 20.19 | 21.36 | 19.30 | 19.48 | 1,051,900 | +0.29(+1.51%) |
Mar 12, 2004 | 18.12 | 19.21 | 18.12 | 19.19 | 233,800 | +1.20(+6.67%) |
Mar 11, 2004 | 17.46 | 18.48 | 17.40 | 17.99 | 203,600 | +0.49(+2.80%) |
Mar 10, 2004 | 18.30 | 18.66 | 17.18 | 17.50 | 141,900 | -0.78(-4.27%) |
Mar 09, 2004 | 18.76 | 18.77 | 18.05 | 18.28 | 190,500 | -0.49(-2.61%) |
Mar 08, 2004 | 19.18 | 19.42 | 18.77 | 18.77 | 80,400 | -0.38(-1.98%) |
Mar 05, 2004 | 19.34 | 19.56 | 19.10 | 19.15 | 58,100 | -0.18(-0.93%) |
Mar 04, 2004 | 19.59 | 19.59 | 19.06 | 19.33 | 88,200 | -0.10(-0.51%) |
Mar 03, 2004 | 19.72 | 19.84 | 19.20 | 19.43 | 156,800 | -0.45(-2.26%) |
Mar 02, 2004 | 19.95 | 20.35 | 19.88 | 19.88 | 180,100 | -0.12(-0.60%) |
Mar 01, 2004 | 19.50 | 20.32 | 19.21 | 20.00 | 173,700 | +0.46(+2.35%) |
Feb 27, 2004 | 19.51 | 19.71 | 19.41 | 19.54 | 60,100 | -0.02(-0.10%) |
Feb 26, 2004 | 19.36 | 19.70 | 19.30 | 19.56 | 101,300 | +0.18(+0.92%) |
Feb 25, 2004 | 19.30 | 19.50 | 19.11 | 19.38 | 127,300 | +0.29(+1.52%) |
Feb 24, 2004 | 19.61 | 19.68 | 18.90 | 19.09 | 136,600 | -0.41(-2.10%) |
Feb 23, 2004 | 20.50 | 20.50 | 19.48 | 19.50 | 141,400 | -0.89(-4.36%) |
Feb 20, 2004 | 20.18 | 20.40 | 19.86 | 20.39 | 122,700 | +0.19(+0.94%) |
Feb 19, 2004 | 20.39 | 20.45 | 20.00 | 20.20 | 120,200 | +0.00(+0.00%) |
Feb 18, 2004 | 20.21 | 20.45 | 20.13 | 20.20 | 49,300 | -0.21(-1.03%) |
Feb 17, 2004 | 20.26 | 20.41 | 19.85 | 20.41 | 73,800 | +0.55(+2.77%) |
Feb 13, 2004 | 20.15 | 20.47 | 19.81 | 19.86 | 69,400 | -0.26(-1.29%) |
Feb 12, 2004 | 19.87 | 20.23 | 19.86 | 20.12 | 44,600 | +0.12(+0.60%) |
Feb 11, 2004 | 20.45 | 20.65 | 19.90 | 20.00 | 127,300 | -0.39(-1.91%) |
Feb 10, 2004 | 20.11 | 20.39 | 19.75 | 20.39 | 67,400 | +0.34(+1.70%) |
Feb 09, 2004 | 20.09 | 20.51 | 19.90 | 20.05 | 76,900 | -0.14(-0.69%) |
Feb 06, 2004 | 19.29 | 20.27 | 19.12 | 20.19 | 128,200 | +0.94(+4.88%) |
Feb 05, 2004 | 19.30 | 19.49 | 19.01 | 19.25 | 88,200 | -0.10(-0.52%) |
Feb 04, 2004 | 20.05 | 20.05 | 19.10 | 19.35 | 155,400 | -0.65(-3.25%) |
Feb 03, 2004 | 20.20 | 20.32 | 19.73 | 20.00 | 197,200 | -0.24(-1.19%) |