Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.65 | 20.00 | 19.10 | 19.44 | 373,200 | -0.10(-0.51%) |
Apr 29, 2004 | 19.10 | 19.60 | 18.90 | 19.54 | 456,400 | +0.34(+1.77%) |
Apr 28, 2004 | 19.36 | 19.60 | 18.53 | 19.20 | 445,300 | +0.08(+0.42%) |
Apr 27, 2004 | 18.76 | 19.50 | 18.76 | 19.12 | 155,100 | +0.21(+1.11%) |
Apr 26, 2004 | 19.01 | 19.43 | 18.80 | 18.91 | 77,200 | -0.26(-1.36%) |
Apr 23, 2004 | 19.08 | 19.55 | 18.86 | 19.17 | 134,600 | +0.11(+0.58%) |
Apr 22, 2004 | 18.40 | 19.19 | 18.40 | 19.06 | 168,900 | +0.56(+3.02%) |
Apr 21, 2004 | 18.82 | 19.04 | 18.10 | 18.50 | 214,700 | -0.55(-2.88%) |
Apr 20, 2004 | 18.93 | 19.56 | 18.84 | 19.05 | 167,400 | -0.10(-0.52%) |
Apr 19, 2004 | 19.15 | 19.58 | 18.80 | 19.15 | 150,800 | +0.13(+0.68%) |
Apr 16, 2004 | 19.30 | 19.46 | 18.67 | 19.02 | 70,600 | -0.20(-1.04%) |
Apr 15, 2004 | 19.10 | 19.43 | 18.45 | 19.22 | 160,800 | -0.06(-0.31%) |
Apr 14, 2004 | 18.49 | 19.40 | 18.44 | 19.28 | 125,900 | +0.26(+1.37%) |
Apr 13, 2004 | 20.31 | 20.40 | 18.67 | 19.02 | 218,500 | -1.21(-5.98%) |
Apr 12, 2004 | 20.90 | 20.90 | 20.15 | 20.23 | 211,100 | -0.53(-2.55%) |
Apr 08, 2004 | 20.91 | 21.02 | 20.50 | 20.76 | 140,300 | -0.14(-0.67%) |
Apr 07, 2004 | 20.82 | 21.00 | 20.30 | 20.90 | 340,800 | +0.14(+0.67%) |
Apr 06, 2004 | 19.80 | 21.07 | 19.80 | 20.76 | 1,095,000 | +0.98(+4.95%) |
Apr 05, 2004 | 19.76 | 20.00 | 19.04 | 19.78 | 322,200 | +0.03(+0.15%) |
Apr 02, 2004 | 18.99 | 20.10 | 18.66 | 19.75 | 688,100 | +0.80(+4.22%) |
Apr 01, 2004 | 18.98 | 19.36 | 18.53 | 18.95 | 152,600 | -0.06(-0.32%) |
Mar 31, 2004 | 18.85 | 19.23 | 18.50 | 19.01 | 107,600 | +0.08(+0.42%) |
Mar 30, 2004 | 19.01 | 19.35 | 18.70 | 18.93 | 169,400 | -0.09(-0.47%) |
Mar 29, 2004 | 19.40 | 19.42 | 18.60 | 19.02 | 240,200 | -0.08(-0.42%) |
Mar 26, 2004 | 18.16 | 19.32 | 18.01 | 19.10 | 726,000 | +1.47(+8.34%) |
Mar 25, 2004 | 17.20 | 17.90 | 17.17 | 17.63 | 63,600 | +0.47(+2.74%) |
Mar 24, 2004 | 17.75 | 17.75 | 17.04 | 17.16 | 92,700 | +0.12(+0.70%) |
Mar 23, 2004 | 17.40 | 17.65 | 17.01 | 17.04 | 102,200 | -0.41(-2.35%) |
Mar 22, 2004 | 17.33 | 17.58 | 16.26 | 17.45 | 178,100 | -0.04(-0.23%) |
Mar 19, 2004 | 17.67 | 17.70 | 17.25 | 17.49 | 151,800 | +0.18(+1.04%) |
Mar 18, 2004 | 17.52 | 17.56 | 17.13 | 17.31 | 71,700 | -0.27(-1.54%) |
Mar 17, 2004 | 17.25 | 17.75 | 17.25 | 17.58 | 56,100 | +0.22(+1.27%) |
Mar 16, 2004 | 17.39 | 17.48 | 17.16 | 17.36 | 90,700 | +0.06(+0.35%) |
Mar 15, 2004 | 17.60 | 17.70 | 17.10 | 17.30 | 88,600 | -0.40(-2.26%) |
Mar 12, 2004 | 17.30 | 17.80 | 17.21 | 17.70 | 65,800 | +0.70(+4.12%) |
Mar 11, 2004 | 17.60 | 17.96 | 16.93 | 17.00 | 146,300 | -0.60(-3.41%) |
Mar 10, 2004 | 17.51 | 18.39 | 17.51 | 17.60 | 124,000 | +0.05(+0.28%) |
Mar 09, 2004 | 17.80 | 17.85 | 17.50 | 17.55 | 68,500 | +0.08(+0.46%) |
Mar 08, 2004 | 18.03 | 18.25 | 17.47 | 17.47 | 182,700 | -0.57(-3.16%) |
Mar 05, 2004 | 17.75 | 18.20 | 17.73 | 18.04 | 67,200 | +0.08(+0.45%) |
Mar 04, 2004 | 18.12 | 18.13 | 17.65 | 17.96 | 155,300 | -0.10(-0.55%) |
Mar 03, 2004 | 17.79 | 18.67 | 17.49 | 18.06 | 597,200 | -0.01(-0.06%) |
Mar 02, 2004 | 18.02 | 18.45 | 17.50 | 18.07 | 158,300 | +0.01(+0.06%) |
Mar 01, 2004 | 18.12 | 18.18 | 17.79 | 18.06 | 108,500 | -0.12(-0.66%) |
Feb 27, 2004 | 17.63 | 18.24 | 17.50 | 18.18 | 145,200 | +0.48(+2.71%) |
Feb 26, 2004 | 17.64 | 17.80 | 17.54 | 17.70 | 43,400 | -0.10(-0.56%) |
Feb 25, 2004 | 17.92 | 18.04 | 17.51 | 17.80 | 193,000 | +0.00(+0.00%) |
Feb 24, 2004 | 17.80 | 17.87 | 17.30 | 17.80 | 535,400 | -0.23(-1.28%) |
Feb 23, 2004 | 18.75 | 18.75 | 17.94 | 18.03 | 160,700 | -0.66(-3.53%) |
Feb 20, 2004 | 19.85 | 19.85 | 18.50 | 18.69 | 502,000 | -1.36(-6.78%) |
Feb 19, 2004 | 18.65 | 20.24 | 18.35 | 20.05 | 516,200 | +1.44(+7.74%) |
Feb 18, 2004 | 17.90 | 18.65 | 17.45 | 18.61 | 407,500 | +0.61(+3.39%) |
Feb 17, 2004 | 17.34 | 18.07 | 17.15 | 18.00 | 233,500 | +0.70(+4.05%) |
Feb 13, 2004 | 17.20 | 17.35 | 17.00 | 17.30 | 83,000 | +0.25(+1.47%) |
Feb 12, 2004 | 17.05 | 17.20 | 16.95 | 17.05 | 39,800 | +0.09(+0.53%) |
Feb 11, 2004 | 16.60 | 17.07 | 16.47 | 16.96 | 116,000 | +0.39(+2.35%) |
Feb 10, 2004 | 16.70 | 16.89 | 15.98 | 16.57 | 96,200 | -0.10(-0.60%) |
Feb 09, 2004 | 16.51 | 16.69 | 16.20 | 16.67 | 88,200 | +0.09(+0.54%) |
Feb 06, 2004 | 16.27 | 16.73 | 15.88 | 16.58 | 37,900 | +0.31(+1.91%) |
Feb 05, 2004 | 15.85 | 16.48 | 15.53 | 16.27 | 106,900 | +0.35(+2.20%) |
Feb 04, 2004 | 16.55 | 17.02 | 15.81 | 15.92 | 79,600 | -0.88(-5.24%) |
Feb 03, 2004 | 16.75 | 17.01 | 16.30 | 16.80 | 56,500 | -0.02(-0.12%) |