Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.26 | 15.56 | 15.26 | 15.51 | 2,617,932 | +0.29(+1.92%) |
Apr 29, 2004 | 15.38 | 15.43 | 15.14 | 15.22 | 745,004 | -0.20(-1.30%) |
Apr 28, 2004 | 15.48 | 15.57 | 15.17 | 15.42 | 1,139,328 | -0.07(-0.47%) |
Apr 27, 2004 | 15.59 | 15.78 | 15.49 | 15.49 | 859,704 | -0.14(-0.88%) |
Apr 26, 2004 | 15.96 | 16.15 | 15.56 | 15.63 | 1,518,300 | -0.33(-2.09%) |
Apr 23, 2004 | 15.83 | 16.05 | 15.75 | 15.96 | 2,294,227 | +0.11(+0.72%) |
Apr 22, 2004 | 15.82 | 15.96 | 15.40 | 15.85 | 3,594,530 | +0.52(+3.42%) |
Apr 21, 2004 | 15.32 | 15.64 | 15.07 | 15.32 | 5,937,226 | +0.85(+5.86%) |
Apr 20, 2004 | 14.18 | 14.58 | 14.17 | 14.47 | 2,268,129 | +0.38(+2.72%) |
Apr 19, 2004 | 14.35 | 14.35 | 13.86 | 14.09 | 2,174,921 | -0.26(-1.78%) |
Apr 16, 2004 | 14.36 | 14.57 | 14.13 | 14.34 | 1,640,237 | -0.00(-0.03%) |
Apr 15, 2004 | 14.57 | 14.59 | 14.16 | 14.35 | 1,588,699 | -0.02(-0.16%) |
Apr 14, 2004 | 14.02 | 14.92 | 14.00 | 14.37 | 4,777,283 | -0.79(-5.23%) |
Apr 13, 2004 | 15.28 | 15.40 | 15.08 | 15.17 | 1,647,036 | -0.02(-0.15%) |
Apr 12, 2004 | 15.06 | 15.21 | 15.02 | 15.19 | 557,492 | +0.15(+0.97%) |
Apr 08, 2004 | 15.13 | 15.26 | 15.02 | 15.04 | 821,325 | -0.10(-0.63%) |
Apr 07, 2004 | 14.91 | 15.16 | 14.82 | 15.14 | 959,930 | +0.23(+1.53%) |
Apr 06, 2004 | 15.12 | 15.18 | 14.80 | 14.91 | 1,818,538 | -0.21(-1.39%) |
Apr 05, 2004 | 14.73 | 15.16 | 14.71 | 15.12 | 2,567,052 | +0.48(+3.27%) |
Apr 02, 2004 | 14.82 | 14.82 | 14.49 | 14.64 | 1,643,746 | +0.27(+1.90%) |
Apr 01, 2004 | 14.14 | 14.45 | 14.14 | 14.37 | 1,946,836 | +0.31(+2.24%) |
Mar 31, 2004 | 14.07 | 14.20 | 13.99 | 14.05 | 2,633,065 | -0.00(-0.03%) |
Mar 30, 2004 | 13.73 | 14.16 | 13.67 | 14.06 | 2,605,431 | +0.34(+2.49%) |
Mar 29, 2004 | 13.66 | 13.83 | 13.66 | 13.72 | 2,574,508 | +0.06(+0.43%) |
Mar 26, 2004 | 13.91 | 13.91 | 13.59 | 13.66 | 2,620,125 | -0.25(-1.80%) |
Mar 25, 2004 | 14.02 | 14.14 | 13.91 | 13.91 | 955,325 | -0.05(-0.39%) |
Mar 24, 2004 | 14.21 | 14.21 | 13.88 | 13.96 | 1,213,894 | -0.36(-2.55%) |
Mar 23, 2004 | 14.35 | 14.42 | 14.18 | 14.33 | 1,085,377 | -0.03(-0.19%) |
Mar 22, 2004 | 14.45 | 14.45 | 14.14 | 14.35 | 1,540,669 | -0.01(-0.06%) |
Mar 19, 2004 | 14.59 | 14.63 | 14.33 | 14.36 | 865,187 | -0.24(-1.62%) |
Mar 18, 2004 | 14.55 | 14.63 | 14.29 | 14.60 | 1,133,187 | +0.11(+0.79%) |
Mar 17, 2004 | 14.57 | 14.73 | 14.25 | 14.49 | 2,649,075 | +0.02(+0.13%) |
Mar 16, 2004 | 14.63 | 14.68 | 14.43 | 14.47 | 1,136,477 | -0.08(-0.53%) |
Mar 15, 2004 | 14.88 | 14.88 | 14.45 | 14.55 | 1,603,393 | -0.33(-2.21%) |
Mar 12, 2004 | 14.68 | 14.94 | 14.63 | 14.87 | 1,205,779 | +0.30(+2.07%) |
Mar 11, 2004 | 14.80 | 14.83 | 14.52 | 14.57 | 1,257,318 | -0.22(-1.51%) |
Mar 10, 2004 | 15.05 | 15.12 | 14.79 | 14.80 | 940,192 | -0.21(-1.40%) |
Mar 09, 2004 | 15.07 | 15.09 | 14.91 | 15.01 | 739,960 | -0.14(-0.90%) |
Mar 08, 2004 | 15.21 | 15.31 | 15.11 | 15.14 | 1,086,912 | -0.01(-0.09%) |
Mar 05, 2004 | 15.31 | 15.47 | 15.14 | 15.16 | 1,034,716 | -0.16(-1.01%) |
Mar 04, 2004 | 15.05 | 15.40 | 15.05 | 15.31 | 2,733,071 | +0.48(+3.26%) |
Mar 03, 2004 | 15.32 | 15.43 | 14.77 | 14.83 | 4,953,171 | -0.56(-3.64%) |
Mar 02, 2004 | 15.32 | 15.59 | 15.25 | 15.39 | 1,580,584 | +0.17(+1.11%) |
Mar 01, 2004 | 15.39 | 15.50 | 14.72 | 15.22 | 5,659,576 | -0.87(-5.41%) |
Feb 27, 2004 | 15.98 | 16.18 | 15.86 | 16.09 | 941,946 | +0.09(+0.54%) |
Feb 26, 2004 | 15.75 | 16.00 | 15.69 | 16.00 | 1,023,750 | +0.16(+1.04%) |
Feb 25, 2004 | 15.83 | 15.87 | 15.55 | 15.84 | 1,067,832 | +0.01(+0.06%) |
Feb 24, 2004 | 15.39 | 16.16 | 15.07 | 15.83 | 2,119,216 | +0.41(+2.69%) |
Feb 23, 2004 | 15.81 | 15.85 | 15.35 | 15.42 | 1,568,741 | -0.37(-2.37%) |
Feb 20, 2004 | 16.06 | 16.06 | 15.64 | 15.79 | 1,497,465 | -0.28(-1.76%) |
Feb 19, 2004 | 16.35 | 16.41 | 16.07 | 16.07 | 1,101,387 | -0.26(-1.56%) |
Feb 18, 2004 | 16.28 | 16.41 | 16.06 | 16.33 | 1,008,617 | +0.19(+1.16%) |
Feb 17, 2004 | 16.10 | 16.31 | 16.07 | 16.14 | 672,631 | +0.09(+0.57%) |
Feb 13, 2004 | 16.00 | 16.18 | 15.92 | 16.05 | 1,260,388 | +0.09(+0.57%) |
Feb 12, 2004 | 15.94 | 16.10 | 15.84 | 15.96 | 1,279,468 | +0.08(+0.49%) |
Feb 11, 2004 | 15.73 | 15.90 | 15.62 | 15.88 | 1,853,409 | +0.16(+0.99%) |
Feb 10, 2004 | 15.90 | 15.97 | 15.66 | 15.73 | 883,390 | -0.20(-1.23%) |
Feb 09, 2004 | 15.96 | 16.03 | 15.87 | 15.92 | 615,390 | +0.01(+0.09%) |
Feb 06, 2004 | 15.71 | 16.11 | 15.57 | 15.91 | 758,163 | +0.08(+0.52%) |
Feb 05, 2004 | 16.12 | 16.12 | 15.69 | 15.83 | 1,103,141 | -0.25(-1.53%) |
Feb 04, 2004 | 16.15 | 16.32 | 16.05 | 16.07 | 979,887 | -0.12(-0.76%) |
Feb 03, 2004 | 16.12 | 16.27 | 15.89 | 16.20 | 1,248,107 | +0.08(+0.48%) |