Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.98 | 15.11 | 14.91 | 14.94 | 753,061 | -0.32(-2.09%) |
Apr 29, 2004 | 15.28 | 15.28 | 15.09 | 15.26 | 906,775 | +0.05(+0.34%) |
Apr 28, 2004 | 15.24 | 15.34 | 15.20 | 15.21 | 1,422,794 | -0.33(-2.10%) |
Apr 27, 2004 | 15.50 | 15.56 | 15.37 | 15.54 | 2,874,443 | -0.33(-2.10%) |
Apr 26, 2004 | 16.13 | 16.18 | 15.75 | 15.87 | 1,023,947 | -0.30(-1.83%) |
Apr 23, 2004 | 16.11 | 16.19 | 16.03 | 16.17 | 1,086,781 | -0.24(-1.45%) |
Apr 22, 2004 | 16.20 | 16.50 | 16.20 | 16.41 | 634,540 | +0.24(+1.47%) |
Apr 21, 2004 | 16.09 | 16.22 | 16.03 | 16.17 | 1,373,309 | -0.46(-2.77%) |
Apr 20, 2004 | 16.50 | 16.77 | 16.50 | 16.63 | 621,865 | +0.29(+1.77%) |
Apr 19, 2004 | 16.38 | 16.39 | 16.24 | 16.34 | 466,534 | -0.35(-2.09%) |
Apr 16, 2004 | 16.28 | 16.72 | 15.95 | 16.69 | 584,650 | +0.62(+3.83%) |
Apr 15, 2004 | 16.12 | 16.17 | 16.00 | 16.07 | 706,677 | -0.17(-1.05%) |
Apr 14, 2004 | 16.23 | 16.39 | 16.19 | 16.24 | 908,527 | -0.24(-1.48%) |
Apr 13, 2004 | 16.60 | 16.64 | 16.45 | 16.49 | 666,766 | -0.30(-1.81%) |
Apr 12, 2004 | 16.66 | 16.80 | 16.64 | 16.79 | 200,771 | +0.13(+0.80%) |
Apr 08, 2004 | 16.69 | 16.76 | 16.58 | 16.66 | 367,968 | -0.04(-0.22%) |
Apr 07, 2004 | 16.75 | 16.84 | 16.58 | 16.69 | 653,821 | -0.16(-0.92%) |
Apr 06, 2004 | 16.79 | 16.94 | 16.76 | 16.85 | 652,203 | -0.31(-1.82%) |
Apr 05, 2004 | 17.06 | 17.17 | 16.98 | 17.16 | 447,117 | +0.25(+1.49%) |
Apr 02, 2004 | 16.84 | 17.06 | 16.84 | 16.91 | 605,550 | +0.13(+0.80%) |
Apr 01, 2004 | 16.83 | 16.91 | 16.72 | 16.78 | 596,516 | -0.39(-2.25%) |
Mar 31, 2004 | 17.13 | 17.23 | 17.06 | 17.16 | 378,755 | -0.09(-0.52%) |
Mar 30, 2004 | 17.32 | 17.32 | 17.18 | 17.25 | 535,974 | +0.01(+0.04%) |
Mar 29, 2004 | 17.24 | 17.35 | 17.13 | 17.24 | 610,674 | +0.25(+1.48%) |
Mar 26, 2004 | 16.80 | 17.12 | 16.80 | 16.99 | 462,758 | +0.39(+2.32%) |
Mar 25, 2004 | 16.50 | 16.61 | 16.39 | 16.61 | 338,034 | +0.07(+0.40%) |
Mar 24, 2004 | 16.58 | 16.68 | 16.54 | 16.54 | 233,536 | +0.11(+0.68%) |
Mar 23, 2004 | 16.61 | 16.61 | 16.42 | 16.43 | 321,045 | +0.06(+0.36%) |
Mar 22, 2004 | 16.65 | 16.65 | 16.32 | 16.37 | 1,177,122 | -0.18(-1.08%) |
Mar 19, 2004 | 16.72 | 16.75 | 16.54 | 16.55 | 359,878 | -0.02(-0.13%) |
Mar 18, 2004 | 16.71 | 16.71 | 16.48 | 16.57 | 601,235 | -0.14(-0.84%) |
Mar 17, 2004 | 16.41 | 16.75 | 16.41 | 16.71 | 540,559 | +0.47(+2.92%) |
Mar 16, 2004 | 16.09 | 16.32 | 15.96 | 16.23 | 1,434,794 | +0.28(+1.77%) |
Mar 15, 2004 | 16.36 | 16.37 | 15.95 | 15.95 | 586,538 | -0.22(-1.38%) |
Mar 12, 2004 | 15.98 | 16.27 | 15.97 | 16.18 | 303,786 | +0.20(+1.25%) |
Mar 11, 2004 | 16.23 | 16.23 | 15.97 | 15.97 | 594,763 | -0.48(-2.93%) |
Mar 10, 2004 | 16.69 | 16.72 | 16.46 | 16.46 | 310,663 | -0.30(-1.77%) |
Mar 09, 2004 | 16.76 | 16.88 | 16.69 | 16.75 | 546,357 | +0.16(+0.94%) |
Mar 08, 2004 | 16.76 | 16.76 | 16.58 | 16.60 | 458,713 | -0.27(-1.63%) |
Mar 05, 2004 | 16.72 | 16.98 | 16.62 | 16.87 | 446,982 | +0.33(+1.97%) |
Mar 04, 2004 | 16.58 | 16.60 | 16.43 | 16.55 | 344,641 | +0.04(+0.22%) |
Mar 03, 2004 | 16.50 | 16.52 | 16.34 | 16.51 | 656,923 | -0.08(-0.49%) |
Mar 02, 2004 | 16.35 | 16.64 | 16.35 | 16.59 | 655,439 | +0.29(+1.77%) |
Mar 01, 2004 | 16.28 | 16.35 | 16.15 | 16.30 | 355,159 | +0.13(+0.78%) |
Feb 27, 2004 | 16.17 | 16.20 | 16.03 | 16.18 | 415,700 | +0.27(+1.68%) |
Feb 26, 2004 | 15.92 | 16.00 | 15.80 | 15.91 | 391,969 | +0.05(+0.33%) |
Feb 25, 2004 | 15.90 | 15.90 | 15.80 | 15.86 | 734,858 | -0.21(-1.29%) |
Feb 24, 2004 | 16.17 | 16.17 | 15.95 | 16.06 | 362,575 | -0.13(-0.82%) |
Feb 23, 2004 | 16.32 | 16.43 | 16.18 | 16.20 | 586,268 | +0.18(+1.11%) |
Feb 20, 2004 | 16.02 | 16.09 | 15.88 | 16.02 | 512,648 | +0.06(+0.37%) |
Feb 19, 2004 | 16.03 | 16.11 | 15.89 | 15.96 | 487,433 | +0.08(+0.51%) |
Feb 18, 2004 | 15.96 | 15.98 | 15.85 | 15.88 | 530,985 | -0.30(-1.83%) |
Feb 17, 2004 | 16.12 | 16.23 | 16.06 | 16.18 | 556,335 | +0.33(+2.11%) |
Feb 13, 2004 | 15.86 | 15.86 | 15.72 | 15.84 | 586,134 | -0.03(-0.19%) |
Feb 12, 2004 | 15.94 | 15.94 | 15.80 | 15.87 | 330,888 | -0.16(-1.02%) |
Feb 11, 2004 | 15.92 | 16.06 | 15.80 | 16.03 | 459,252 | +0.12(+0.75%) |
Feb 10, 2004 | 15.66 | 15.98 | 15.66 | 15.92 | 517,097 | +0.36(+2.29%) |
Feb 09, 2004 | 15.57 | 15.64 | 15.52 | 15.56 | 525,457 | -0.24(-1.50%) |
Feb 06, 2004 | 15.63 | 15.90 | 15.59 | 15.80 | 528,289 | +0.04(+0.28%) |
Feb 05, 2004 | 15.68 | 15.83 | 15.60 | 15.75 | 316,595 | +0.37(+2.41%) |
Feb 04, 2004 | 15.39 | 15.51 | 15.32 | 15.38 | 583,302 | -0.35(-2.22%) |
Feb 03, 2004 | 15.72 | 15.86 | 15.62 | 15.73 | 548,110 | +0.10(+0.66%) |