Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.98 | 17.10 | 16.01 | 16.28 | 489,500 | -0.62(-3.67%) |
Apr 29, 2004 | 17.40 | 17.40 | 16.39 | 16.90 | 450,700 | -0.99(-5.53%) |
Apr 28, 2004 | 17.43 | 17.90 | 17.33 | 17.89 | 151,900 | +0.21(+1.19%) |
Apr 27, 2004 | 17.95 | 18.15 | 17.65 | 17.68 | 210,100 | -0.35(-1.94%) |
Apr 26, 2004 | 18.08 | 18.35 | 17.94 | 18.03 | 64,600 | -0.12(-0.66%) |
Apr 23, 2004 | 18.36 | 18.45 | 17.56 | 18.15 | 209,700 | -0.17(-0.93%) |
Apr 22, 2004 | 17.67 | 18.33 | 17.67 | 18.32 | 337,800 | +0.69(+3.91%) |
Apr 21, 2004 | 17.35 | 17.75 | 17.30 | 17.63 | 130,800 | +0.27(+1.56%) |
Apr 20, 2004 | 17.60 | 17.75 | 17.27 | 17.36 | 112,100 | -0.17(-0.97%) |
Apr 19, 2004 | 17.39 | 17.62 | 17.07 | 17.53 | 90,100 | +0.15(+0.86%) |
Apr 16, 2004 | 17.08 | 17.70 | 17.08 | 17.38 | 90,000 | +0.37(+2.18%) |
Apr 15, 2004 | 17.70 | 17.72 | 16.91 | 17.01 | 133,100 | -0.57(-3.24%) |
Apr 14, 2004 | 17.87 | 17.92 | 17.24 | 17.58 | 177,300 | -0.29(-1.62%) |
Apr 13, 2004 | 18.03 | 18.07 | 17.77 | 17.87 | 139,900 | -0.19(-1.05%) |
Apr 12, 2004 | 18.12 | 18.20 | 17.98 | 18.06 | 102,400 | -0.06(-0.33%) |
Apr 08, 2004 | 18.40 | 18.40 | 17.99 | 18.12 | 166,300 | -0.13(-0.71%) |
Apr 07, 2004 | 18.35 | 18.39 | 18.00 | 18.25 | 88,600 | -0.22(-1.19%) |
Apr 06, 2004 | 18.20 | 18.58 | 18.13 | 18.47 | 202,500 | +0.13(+0.71%) |
Apr 05, 2004 | 18.33 | 18.34 | 18.05 | 18.34 | 104,700 | -0.07(-0.38%) |
Apr 02, 2004 | 18.35 | 18.50 | 18.27 | 18.41 | 149,200 | +0.31(+1.71%) |
Apr 01, 2004 | 18.23 | 18.47 | 18.10 | 18.10 | 92,900 | -0.25(-1.36%) |
Mar 31, 2004 | 17.52 | 18.85 | 17.39 | 18.35 | 692,100 | +0.83(+4.74%) |
Mar 30, 2004 | 17.40 | 17.69 | 17.40 | 17.52 | 568,700 | +0.07(+0.40%) |
Mar 29, 2004 | 17.32 | 17.66 | 17.29 | 17.45 | 139,900 | +0.01(+0.06%) |
Mar 26, 2004 | 17.42 | 17.65 | 17.24 | 17.44 | 75,500 | +0.03(+0.17%) |
Mar 25, 2004 | 17.15 | 17.49 | 17.00 | 17.41 | 159,600 | +0.20(+1.16%) |
Mar 24, 2004 | 17.50 | 17.51 | 17.20 | 17.21 | 247,400 | -0.36(-2.05%) |
Mar 23, 2004 | 17.18 | 17.91 | 17.13 | 17.57 | 223,200 | +0.39(+2.27%) |
Mar 22, 2004 | 17.52 | 17.52 | 17.07 | 17.18 | 110,600 | -0.33(-1.88%) |
Mar 19, 2004 | 17.52 | 17.56 | 17.50 | 17.51 | 70,000 | -0.01(-0.06%) |
Mar 18, 2004 | 17.89 | 17.95 | 17.35 | 17.52 | 261,700 | -0.41(-2.29%) |
Mar 17, 2004 | 17.55 | 18.24 | 17.55 | 17.93 | 70,200 | +0.43(+2.46%) |
Mar 16, 2004 | 17.51 | 17.60 | 17.41 | 17.50 | 162,500 | +0.00(+0.00%) |
Mar 15, 2004 | 17.95 | 17.95 | 17.33 | 17.50 | 383,200 | -0.52(-2.89%) |
Mar 12, 2004 | 17.75 | 18.16 | 17.47 | 18.02 | 303,300 | +0.27(+1.52%) |
Mar 11, 2004 | 17.60 | 18.14 | 17.55 | 17.75 | 171,800 | +0.20(+1.14%) |
Mar 10, 2004 | 17.78 | 18.25 | 17.55 | 17.55 | 125,900 | -0.13(-0.74%) |
Mar 09, 2004 | 17.87 | 18.05 | 17.36 | 17.68 | 139,800 | -0.18(-1.01%) |
Mar 08, 2004 | 18.29 | 18.34 | 17.66 | 17.86 | 156,100 | -0.44(-2.40%) |
Mar 05, 2004 | 18.31 | 18.75 | 18.04 | 18.30 | 64,800 | -0.01(-0.05%) |
Mar 04, 2004 | 18.30 | 18.57 | 18.05 | 18.31 | 45,400 | +0.07(+0.38%) |
Mar 03, 2004 | 18.25 | 18.27 | 18.00 | 18.24 | 119,800 | -0.06(-0.33%) |
Mar 02, 2004 | 18.40 | 18.41 | 17.85 | 18.30 | 84,100 | -0.08(-0.44%) |
Mar 01, 2004 | 18.32 | 18.52 | 18.02 | 18.38 | 94,800 | +0.16(+0.88%) |
Feb 27, 2004 | 18.75 | 18.97 | 18.16 | 18.22 | 132,200 | -0.53(-2.83%) |
Feb 26, 2004 | 17.55 | 19.10 | 17.15 | 18.75 | 442,700 | +0.70(+3.88%) |
Feb 25, 2004 | 18.12 | 18.20 | 17.53 | 18.05 | 90,200 | -0.15(-0.82%) |
Feb 24, 2004 | 18.11 | 18.38 | 17.95 | 18.20 | 150,500 | +0.09(+0.50%) |
Feb 23, 2004 | 18.65 | 18.65 | 17.92 | 18.11 | 133,100 | -0.39(-2.11%) |
Feb 20, 2004 | 18.10 | 18.92 | 17.78 | 18.50 | 200,600 | +0.50(+2.78%) |
Feb 19, 2004 | 18.19 | 18.38 | 17.77 | 18.00 | 356,900 | -0.55(-2.96%) |
Feb 18, 2004 | 18.89 | 18.98 | 18.47 | 18.55 | 82,700 | -0.19(-1.01%) |
Feb 17, 2004 | 19.02 | 19.18 | 18.73 | 18.74 | 65,400 | -0.04(-0.21%) |
Feb 13, 2004 | 19.24 | 19.33 | 18.43 | 18.78 | 170,800 | -0.38(-1.98%) |
Feb 12, 2004 | 19.37 | 19.53 | 18.96 | 19.16 | 81,400 | -0.29(-1.49%) |
Feb 11, 2004 | 19.66 | 19.66 | 19.37 | 19.45 | 52,500 | -0.21(-1.07%) |
Feb 10, 2004 | 19.30 | 19.71 | 19.24 | 19.66 | 110,800 | +0.45(+2.34%) |
Feb 09, 2004 | 19.35 | 19.40 | 19.20 | 19.21 | 56,300 | -0.07(-0.36%) |
Feb 06, 2004 | 18.95 | 19.38 | 18.81 | 19.28 | 52,900 | +0.48(+2.55%) |
Feb 05, 2004 | 18.71 | 18.85 | 18.53 | 18.80 | 171,600 | +0.10(+0.53%) |
Feb 04, 2004 | 19.72 | 19.73 | 18.70 | 18.70 | 171,900 | -1.14(-5.75%) |
Feb 03, 2004 | 19.00 | 19.89 | 18.73 | 19.84 | 523,700 | +0.81(+4.26%) |