Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.13 | 16.36 | 15.95 | 16.19 | 35,500 | +0.06(+0.37%) |
Apr 29, 2004 | 16.47 | 16.47 | 15.95 | 16.13 | 20,700 | -0.26(-1.59%) |
Apr 28, 2004 | 16.65 | 16.65 | 16.18 | 16.39 | 25,900 | -0.40(-2.38%) |
Apr 27, 2004 | 16.69 | 16.84 | 16.60 | 16.79 | 21,200 | +0.10(+0.60%) |
Apr 26, 2004 | 17.09 | 17.09 | 16.31 | 16.69 | 32,100 | -0.35(-2.05%) |
Apr 23, 2004 | 17.12 | 17.16 | 16.83 | 17.04 | 22,500 | -0.08(-0.47%) |
Apr 22, 2004 | 16.70 | 17.29 | 16.60 | 17.12 | 60,000 | +0.17(+1.00%) |
Apr 21, 2004 | 16.48 | 17.15 | 16.35 | 16.95 | 47,500 | +0.47(+2.85%) |
Apr 20, 2004 | 17.00 | 17.00 | 16.40 | 16.48 | 41,300 | -0.52(-3.06%) |
Apr 19, 2004 | 16.60 | 17.00 | 16.25 | 17.00 | 32,100 | +0.51(+3.09%) |
Apr 16, 2004 | 16.95 | 16.95 | 15.85 | 16.49 | 96,500 | -0.46(-2.71%) |
Apr 15, 2004 | 16.45 | 16.95 | 16.38 | 16.95 | 44,200 | +0.55(+3.35%) |
Apr 14, 2004 | 16.75 | 17.19 | 16.02 | 16.40 | 64,500 | +0.15(+0.92%) |
Apr 13, 2004 | 17.15 | 17.15 | 16.20 | 16.25 | 28,900 | -1.01(-5.85%) |
Apr 12, 2004 | 16.55 | 17.40 | 16.55 | 17.26 | 20,200 | +0.85(+5.18%) |
Apr 08, 2004 | 16.86 | 16.89 | 16.32 | 16.41 | 47,400 | -0.45(-2.67%) |
Apr 07, 2004 | 17.36 | 17.36 | 16.40 | 16.86 | 47,200 | -0.50(-2.88%) |
Apr 06, 2004 | 17.23 | 17.46 | 17.22 | 17.36 | 27,400 | +0.13(+0.75%) |
Apr 05, 2004 | 17.25 | 17.43 | 17.01 | 17.23 | 26,700 | -0.07(-0.40%) |
Apr 02, 2004 | 17.25 | 17.35 | 17.08 | 17.30 | 34,500 | +0.10(+0.58%) |
Apr 01, 2004 | 16.90 | 17.26 | 16.90 | 17.20 | 50,700 | -0.11(-0.64%) |
Mar 31, 2004 | 16.55 | 17.40 | 16.55 | 17.31 | 45,200 | +0.74(+4.47%) |
Mar 30, 2004 | 16.55 | 16.68 | 16.35 | 16.57 | 30,000 | +0.02(+0.12%) |
Mar 29, 2004 | 16.64 | 16.78 | 16.43 | 16.55 | 21,000 | -0.09(-0.54%) |
Mar 26, 2004 | 16.50 | 16.72 | 16.42 | 16.64 | 41,200 | +0.19(+1.16%) |
Mar 25, 2004 | 16.36 | 16.60 | 16.30 | 16.45 | 70,500 | +0.19(+1.17%) |
Mar 24, 2004 | 16.06 | 16.45 | 15.90 | 16.26 | 38,800 | +0.25(+1.56%) |
Mar 23, 2004 | 15.72 | 16.04 | 15.65 | 16.01 | 88,700 | +0.30(+1.91%) |
Mar 22, 2004 | 16.36 | 16.36 | 15.53 | 15.71 | 65,600 | -0.65(-3.97%) |
Mar 19, 2004 | 17.30 | 17.30 | 16.35 | 16.36 | 63,600 | -0.69(-4.05%) |
Mar 18, 2004 | 17.10 | 17.19 | 17.00 | 17.05 | 18,300 | -0.05(-0.29%) |
Mar 17, 2004 | 16.60 | 17.30 | 16.59 | 17.10 | 28,500 | +0.50(+3.01%) |
Mar 16, 2004 | 16.30 | 16.83 | 16.30 | 16.60 | 66,000 | +0.30(+1.84%) |
Mar 15, 2004 | 16.70 | 17.05 | 16.21 | 16.30 | 39,700 | -0.50(-2.98%) |
Mar 12, 2004 | 16.60 | 16.80 | 16.52 | 16.80 | 31,400 | +0.33(+2.00%) |
Mar 11, 2004 | 16.85 | 17.09 | 16.46 | 16.47 | 24,400 | -0.48(-2.83%) |
Mar 10, 2004 | 17.40 | 17.84 | 16.83 | 16.95 | 55,400 | -0.30(-1.74%) |
Mar 09, 2004 | 16.90 | 17.25 | 16.89 | 17.25 | 83,300 | +0.55(+3.29%) |
Mar 08, 2004 | 17.50 | 17.50 | 16.53 | 16.70 | 95,100 | -0.80(-4.57%) |
Mar 05, 2004 | 17.80 | 18.05 | 17.40 | 17.50 | 68,600 | -0.34(-1.91%) |
Mar 04, 2004 | 17.28 | 17.84 | 17.26 | 17.84 | 96,800 | +0.79(+4.63%) |
Mar 03, 2004 | 17.70 | 17.79 | 17.05 | 17.05 | 34,100 | -0.59(-3.34%) |
Mar 02, 2004 | 18.01 | 18.13 | 17.55 | 17.64 | 31,000 | -0.35(-1.95%) |
Mar 01, 2004 | 17.74 | 18.62 | 17.70 | 17.99 | 51,700 | +0.14(+0.78%) |
Feb 27, 2004 | 18.50 | 18.70 | 17.85 | 17.85 | 51,600 | -0.73(-3.93%) |
Feb 26, 2004 | 18.14 | 18.78 | 18.14 | 18.58 | 39,200 | +0.43(+2.37%) |
Feb 25, 2004 | 18.10 | 18.25 | 17.90 | 18.15 | 24,300 | -0.01(-0.06%) |
Feb 24, 2004 | 17.45 | 18.30 | 17.45 | 18.16 | 28,600 | +0.66(+3.77%) |
Feb 23, 2004 | 18.00 | 18.01 | 17.46 | 17.50 | 19,500 | -0.66(-3.63%) |
Feb 20, 2004 | 18.30 | 18.30 | 17.95 | 18.16 | 11,300 | -0.02(-0.11%) |
Feb 19, 2004 | 17.75 | 18.40 | 17.75 | 18.18 | 28,700 | +0.37(+2.08%) |
Feb 18, 2004 | 18.64 | 18.84 | 17.39 | 17.81 | 50,200 | -0.77(-4.14%) |
Feb 17, 2004 | 17.89 | 19.14 | 17.89 | 18.58 | 42,900 | +0.68(+3.80%) |
Feb 13, 2004 | 18.20 | 18.27 | 17.65 | 17.90 | 19,200 | -0.35(-1.92%) |
Feb 12, 2004 | 18.40 | 18.48 | 18.22 | 18.25 | 12,800 | -0.21(-1.14%) |
Feb 11, 2004 | 18.35 | 18.63 | 18.25 | 18.46 | 20,100 | +0.06(+0.33%) |
Feb 10, 2004 | 18.30 | 18.47 | 18.26 | 18.40 | 15,600 | +0.01(+0.05%) |
Feb 09, 2004 | 18.10 | 18.69 | 18.03 | 18.39 | 34,300 | +0.54(+3.03%) |
Feb 06, 2004 | 17.00 | 18.00 | 17.00 | 17.85 | 26,800 | +0.98(+5.81%) |
Feb 05, 2004 | 16.63 | 17.12 | 16.55 | 16.87 | 26,500 | +0.36(+2.18%) |
Feb 04, 2004 | 16.90 | 17.07 | 16.50 | 16.51 | 33,200 | -0.49(-2.88%) |
Feb 03, 2004 | 17.10 | 17.44 | 16.81 | 17.00 | 38,900 | -0.25(-1.45%) |