Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.71 | 16.28 | 15.51 | 16.08 | 647,000 | +0.37(+2.36%) |
Apr 29, 2004 | 16.20 | 16.28 | 15.56 | 15.71 | 349,200 | -0.42(-2.60%) |
Apr 28, 2004 | 16.40 | 16.40 | 16.05 | 16.13 | 239,000 | -0.32(-1.95%) |
Apr 27, 2004 | 17.05 | 17.09 | 16.43 | 16.45 | 205,400 | -0.50(-2.95%) |
Apr 26, 2004 | 16.92 | 17.24 | 16.70 | 16.95 | 257,200 | +0.03(+0.18%) |
Apr 23, 2004 | 17.00 | 17.03 | 16.70 | 16.92 | 208,700 | -0.08(-0.47%) |
Apr 22, 2004 | 16.95 | 17.15 | 16.83 | 17.00 | 303,700 | +0.00(+0.00%) |
Apr 21, 2004 | 17.20 | 17.20 | 16.85 | 17.00 | 312,100 | -0.10(-0.58%) |
Apr 20, 2004 | 17.25 | 17.55 | 17.10 | 17.10 | 309,700 | -0.22(-1.27%) |
Apr 19, 2004 | 16.95 | 17.36 | 16.95 | 17.32 | 274,700 | +0.27(+1.58%) |
Apr 16, 2004 | 16.80 | 17.09 | 16.75 | 17.05 | 271,800 | +0.15(+0.89%) |
Apr 15, 2004 | 16.89 | 17.05 | 16.88 | 16.90 | 223,000 | +0.01(+0.06%) |
Apr 14, 2004 | 17.00 | 17.10 | 16.71 | 16.89 | 354,500 | -0.15(-0.88%) |
Apr 13, 2004 | 17.10 | 17.13 | 16.87 | 17.04 | 417,200 | -0.15(-0.87%) |
Apr 12, 2004 | 16.50 | 17.40 | 16.50 | 17.19 | 414,400 | -0.08(-0.46%) |
Apr 08, 2004 | 17.45 | 17.54 | 17.20 | 17.27 | 632,700 | -0.31(-1.76%) |
Apr 07, 2004 | 17.05 | 17.63 | 17.02 | 17.58 | 882,500 | +0.48(+2.81%) |
Apr 06, 2004 | 16.83 | 17.17 | 16.74 | 17.10 | 460,200 | +0.27(+1.60%) |
Apr 05, 2004 | 16.30 | 16.90 | 16.03 | 16.83 | 428,800 | +0.63(+3.89%) |
Apr 02, 2004 | 15.90 | 16.20 | 15.82 | 16.20 | 255,500 | +0.40(+2.53%) |
Apr 01, 2004 | 15.70 | 15.80 | 15.42 | 15.80 | 336,400 | +0.05(+0.32%) |
Mar 31, 2004 | 15.50 | 15.83 | 15.15 | 15.75 | 199,800 | +0.20(+1.29%) |
Mar 30, 2004 | 15.38 | 15.69 | 15.10 | 15.55 | 325,500 | +0.17(+1.11%) |
Mar 29, 2004 | 15.29 | 15.59 | 15.25 | 15.38 | 277,400 | +0.19(+1.25%) |
Mar 26, 2004 | 15.65 | 15.68 | 14.97 | 15.19 | 296,500 | -0.39(-2.50%) |
Mar 25, 2004 | 15.40 | 15.61 | 15.32 | 15.58 | 285,600 | +0.26(+1.70%) |
Mar 24, 2004 | 15.75 | 15.75 | 15.27 | 15.32 | 235,500 | -0.21(-1.35%) |
Mar 23, 2004 | 15.10 | 15.80 | 15.10 | 15.53 | 575,500 | +0.46(+3.05%) |
Mar 22, 2004 | 15.68 | 15.68 | 14.95 | 15.07 | 324,800 | -0.63(-4.01%) |
Mar 19, 2004 | 15.80 | 15.80 | 15.60 | 15.70 | 141,700 | -0.10(-0.63%) |
Mar 18, 2004 | 15.81 | 15.91 | 15.50 | 15.80 | 232,500 | -0.01(-0.06%) |
Mar 17, 2004 | 15.55 | 15.92 | 15.55 | 15.81 | 219,500 | +0.17(+1.09%) |
Mar 16, 2004 | 15.80 | 16.00 | 15.52 | 15.64 | 294,000 | -0.21(-1.32%) |
Mar 15, 2004 | 16.28 | 16.28 | 15.60 | 15.85 | 467,300 | -0.43(-2.64%) |
Mar 12, 2004 | 15.70 | 16.29 | 15.63 | 16.28 | 210,400 | +0.53(+3.37%) |
Mar 11, 2004 | 15.80 | 15.90 | 15.51 | 15.75 | 364,200 | -0.08(-0.51%) |
Mar 10, 2004 | 16.10 | 16.12 | 15.80 | 15.83 | 440,000 | -0.27(-1.68%) |
Mar 09, 2004 | 16.05 | 16.38 | 16.00 | 16.10 | 289,800 | +0.13(+0.81%) |
Mar 08, 2004 | 16.25 | 16.57 | 15.92 | 15.97 | 571,700 | -0.32(-1.96%) |
Mar 05, 2004 | 16.49 | 16.53 | 16.09 | 16.29 | 158,200 | -0.09(-0.55%) |
Mar 04, 2004 | 16.35 | 16.45 | 16.00 | 16.38 | 446,900 | +0.03(+0.18%) |
Mar 03, 2004 | 16.35 | 16.40 | 16.00 | 16.35 | 270,400 | +0.20(+1.24%) |
Mar 02, 2004 | 16.40 | 16.60 | 16.12 | 16.15 | 510,900 | -0.37(-2.24%) |
Mar 01, 2004 | 16.35 | 16.69 | 16.30 | 16.52 | 560,500 | +0.18(+1.10%) |
Feb 27, 2004 | 16.30 | 16.35 | 16.11 | 16.34 | 660,300 | -0.01(-0.06%) |
Feb 26, 2004 | 16.15 | 16.35 | 15.97 | 16.35 | 520,600 | +0.06(+0.37%) |
Feb 25, 2004 | 15.88 | 16.30 | 15.71 | 16.29 | 623,600 | +0.42(+2.65%) |
Feb 24, 2004 | 15.54 | 15.92 | 15.54 | 15.87 | 693,600 | +0.35(+2.26%) |
Feb 23, 2004 | 15.60 | 15.75 | 15.40 | 15.52 | 444,200 | +0.30(+1.97%) |
Feb 20, 2004 | 15.40 | 15.50 | 15.10 | 15.22 | 260,200 | -0.18(-1.17%) |
Feb 19, 2004 | 16.00 | 16.09 | 15.28 | 15.40 | 484,100 | -0.43(-2.72%) |
Feb 18, 2004 | 15.20 | 16.30 | 15.01 | 15.83 | 793,400 | +0.93(+6.24%) |
Feb 17, 2004 | 15.10 | 15.50 | 14.70 | 14.90 | 810,800 | +0.50(+3.47%) |
Feb 13, 2004 | 14.63 | 14.77 | 14.35 | 14.40 | 367,300 | -0.33(-2.24%) |
Feb 12, 2004 | 14.85 | 14.85 | 14.48 | 14.73 | 291,400 | +0.04(+0.27%) |
Feb 11, 2004 | 14.45 | 14.79 | 14.43 | 14.69 | 443,900 | +0.19(+1.31%) |
Feb 10, 2004 | 14.59 | 14.59 | 14.38 | 14.50 | 171,800 | +0.01(+0.07%) |
Feb 09, 2004 | 14.71 | 14.71 | 14.36 | 14.49 | 283,000 | +0.00(+0.00%) |
Feb 06, 2004 | 14.26 | 14.50 | 14.22 | 14.49 | 247,000 | +0.18(+1.26%) |
Feb 05, 2004 | 14.30 | 14.60 | 14.22 | 14.31 | 643,900 | +0.06(+0.42%) |
Feb 04, 2004 | 14.25 | 14.44 | 14.10 | 14.25 | 400,300 | -0.20(-1.38%) |
Feb 03, 2004 | 14.27 | 14.50 | 14.20 | 14.45 | 458,500 | +0.18(+1.26%) |