Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.20 | 16.25 | 16.09 | 16.16 | 13,130,350 | -0.03(-0.20%) |
Apr 29, 2004 | 16.29 | 16.40 | 16.08 | 16.19 | 17,118,586 | -0.05(-0.31%) |
Apr 28, 2004 | 16.35 | 16.38 | 16.24 | 16.24 | 11,957,984 | -0.18(-1.09%) |
Apr 27, 2004 | 16.34 | 16.46 | 16.33 | 16.42 | 13,202,564 | +0.12(+0.74%) |
Apr 26, 2004 | 16.35 | 16.39 | 16.29 | 16.30 | 11,243,558 | -0.05(-0.32%) |
Apr 23, 2004 | 16.35 | 16.36 | 16.25 | 16.35 | 11,165,616 | +0.01(+0.07%) |
Apr 22, 2004 | 16.20 | 16.42 | 16.12 | 16.34 | 15,866,285 | +0.16(+1.00%) |
Apr 21, 2004 | 16.10 | 16.24 | 16.01 | 16.18 | 14,741,232 | +0.10(+0.62%) |
Apr 20, 2004 | 16.30 | 16.39 | 16.08 | 16.08 | 15,147,377 | -0.22(-1.33%) |
Apr 19, 2004 | 16.22 | 16.38 | 16.14 | 16.30 | 13,299,182 | +0.08(+0.47%) |
Apr 16, 2004 | 16.15 | 16.26 | 16.09 | 16.22 | 17,548,884 | +0.10(+0.62%) |
Apr 15, 2004 | 16.15 | 16.19 | 15.97 | 16.12 | 17,920,914 | +0.04(+0.24%) |
Apr 14, 2004 | 15.91 | 16.24 | 15.88 | 16.08 | 29,423,946 | -0.08(-0.51%) |
Apr 13, 2004 | 16.46 | 16.46 | 16.12 | 16.16 | 20,998,998 | -0.30(-1.79%) |
Apr 12, 2004 | 16.31 | 16.46 | 16.31 | 16.46 | 12,581,519 | +0.18(+1.13%) |
Apr 08, 2004 | 16.45 | 16.46 | 16.22 | 16.27 | 10,228,570 | -0.08(-0.49%) |
Apr 07, 2004 | 16.44 | 16.46 | 16.35 | 16.35 | 13,923,963 | -0.11(-0.67%) |
Apr 06, 2004 | 16.29 | 16.47 | 16.29 | 16.46 | 18,034,714 | +0.15(+0.92%) |
Apr 05, 2004 | 16.17 | 16.32 | 16.05 | 16.31 | 18,912,992 | +0.15(+0.92%) |
Apr 02, 2004 | 16.45 | 16.50 | 16.10 | 16.17 | 28,463,492 | -0.19(-1.18%) |
Apr 01, 2004 | 16.35 | 16.45 | 16.31 | 16.36 | 16,133,977 | +0.10(+0.61%) |
Mar 31, 2004 | 16.42 | 16.44 | 16.25 | 16.26 | 21,709,938 | -0.16(-0.97%) |
Mar 30, 2004 | 16.27 | 16.46 | 16.26 | 16.42 | 14,148,575 | +0.15(+0.90%) |
Mar 29, 2004 | 16.22 | 16.33 | 16.19 | 16.27 | 15,050,261 | +0.19(+1.17%) |
Mar 26, 2004 | 15.98 | 16.14 | 15.96 | 16.08 | 17,814,584 | +0.07(+0.45%) |
Mar 25, 2004 | 15.79 | 16.04 | 15.75 | 16.01 | 16,824,248 | +0.29(+1.83%) |
Mar 24, 2004 | 15.78 | 15.84 | 15.66 | 15.72 | 18,461,776 | -0.04(-0.28%) |
Mar 23, 2004 | 15.94 | 15.94 | 15.75 | 15.77 | 19,664,024 | -0.04(-0.25%) |
Mar 22, 2004 | 15.95 | 15.96 | 15.76 | 15.81 | 18,467,254 | -0.22(-1.40%) |
Mar 19, 2004 | 16.16 | 16.17 | 16.03 | 16.03 | 24,651,062 | -0.05(-0.29%) |
Mar 18, 2004 | 16.03 | 16.13 | 15.98 | 16.08 | 14,763,146 | -0.07(-0.46%) |
Mar 17, 2004 | 16.19 | 16.26 | 16.09 | 16.15 | 13,929,939 | +0.07(+0.42%) |
Mar 16, 2004 | 16.09 | 16.11 | 15.99 | 16.09 | 17,176,108 | +0.14(+0.91%) |
Mar 15, 2004 | 16.07 | 16.14 | 15.89 | 15.94 | 13,517,569 | -0.19(-1.16%) |
Mar 12, 2004 | 16.03 | 16.15 | 15.99 | 16.13 | 13,514,581 | +0.15(+0.97%) |
Mar 11, 2004 | 16.06 | 16.24 | 15.92 | 15.97 | 19,892,870 | -0.09(-0.55%) |
Mar 10, 2004 | 16.42 | 16.42 | 16.03 | 16.06 | 15,007,430 | -0.36(-2.18%) |
Mar 09, 2004 | 16.48 | 16.53 | 16.38 | 16.42 | 12,607,666 | -0.13(-0.81%) |
Mar 08, 2004 | 16.55 | 16.64 | 16.52 | 16.55 | 10,383,208 | -0.06(-0.36%) |
Mar 05, 2004 | 16.41 | 16.67 | 16.38 | 16.61 | 14,908,322 | +0.12(+0.76%) |
Mar 04, 2004 | 16.55 | 16.57 | 16.46 | 16.49 | 10,615,540 | -0.10(-0.61%) |
Mar 03, 2004 | 16.44 | 16.60 | 16.40 | 16.59 | 14,336,084 | +0.02(+0.15%) |
Mar 02, 2004 | 16.50 | 16.62 | 16.47 | 16.57 | 18,243,638 | +0.07(+0.45%) |
Mar 01, 2004 | 16.49 | 16.58 | 16.46 | 16.49 | 10,899,667 | +0.04(+0.26%) |
Feb 27, 2004 | 16.44 | 16.56 | 16.37 | 16.45 | 16,966,686 | -0.02(-0.10%) |
Feb 26, 2004 | 16.39 | 16.48 | 16.35 | 16.46 | 10,516,930 | +0.06(+0.35%) |
Feb 25, 2004 | 16.36 | 16.46 | 16.34 | 16.41 | 10,553,784 | +0.05(+0.32%) |
Feb 24, 2004 | 16.37 | 16.53 | 16.30 | 16.35 | 14,538,534 | -0.11(-0.67%) |
Feb 23, 2004 | 16.34 | 16.48 | 16.30 | 16.46 | 12,017,997 | +0.13(+0.81%) |
Feb 20, 2004 | 16.32 | 16.41 | 16.21 | 16.33 | 12,081,496 | -0.01(-0.04%) |
Feb 19, 2004 | 16.38 | 16.51 | 16.33 | 16.34 | 11,460,201 | -0.04(-0.25%) |
Feb 18, 2004 | 16.39 | 16.47 | 16.34 | 16.38 | 9,285,796 | -0.06(-0.35%) |
Feb 17, 2004 | 16.42 | 16.58 | 16.41 | 16.44 | 9,481,273 | +0.06(+0.36%) |
Feb 13, 2004 | 16.47 | 16.50 | 16.35 | 16.38 | 10,154,114 | -0.02(-0.10%) |
Feb 12, 2004 | 16.41 | 16.50 | 16.36 | 16.39 | 7,438,846 | -0.07(-0.41%) |
Feb 11, 2004 | 16.33 | 16.49 | 16.21 | 16.46 | 14,258,640 | +0.07(+0.45%) |
Feb 10, 2004 | 16.40 | 16.43 | 16.31 | 16.39 | 11,535,902 | -0.01(-0.07%) |
Feb 09, 2004 | 16.55 | 16.60 | 16.36 | 16.40 | 9,468,823 | -0.22(-1.30%) |
Feb 06, 2004 | 16.46 | 16.64 | 16.46 | 16.62 | 10,686,260 | +0.15(+0.93%) |
Feb 05, 2004 | 16.40 | 16.54 | 16.34 | 16.46 | 10,929,549 | +0.06(+0.37%) |
Feb 04, 2004 | 16.29 | 16.48 | 16.29 | 16.40 | 12,734,664 | +0.04(+0.23%) |
Feb 03, 2004 | 16.34 | 16.45 | 16.30 | 16.37 | 9,226,530 | -0.01(-0.05%) |