Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.71 | 15.99 | 15.25 | 15.33 | 2,499,674 | -0.38(-2.43%) |
Apr 29, 2004 | 16.12 | 16.72 | 15.49 | 15.71 | 2,193,837 | -0.26(-1.65%) |
Apr 28, 2004 | 16.91 | 17.20 | 15.82 | 15.98 | 2,984,041 | -0.84(-5.02%) |
Apr 27, 2004 | 16.60 | 16.89 | 16.59 | 16.82 | 997,107 | +0.22(+1.30%) |
Apr 26, 2004 | 16.73 | 16.80 | 16.46 | 16.61 | 940,485 | -0.07(-0.43%) |
Apr 23, 2004 | 17.05 | 17.13 | 16.54 | 16.68 | 1,019,957 | -0.41(-2.42%) |
Apr 22, 2004 | 16.58 | 17.24 | 16.57 | 17.09 | 2,053,348 | +0.59(+3.57%) |
Apr 21, 2004 | 16.61 | 16.61 | 16.29 | 16.50 | 1,292,774 | -0.05(-0.29%) |
Apr 20, 2004 | 17.16 | 17.24 | 16.54 | 16.55 | 802,381 | -0.49(-2.85%) |
Apr 19, 2004 | 17.28 | 17.28 | 16.73 | 17.04 | 854,861 | -0.25(-1.43%) |
Apr 16, 2004 | 16.73 | 17.36 | 16.59 | 17.28 | 1,097,044 | +0.49(+2.94%) |
Apr 15, 2004 | 16.77 | 16.86 | 16.47 | 16.79 | 1,900,430 | +0.16(+0.96%) |
Apr 14, 2004 | 16.78 | 17.16 | 16.54 | 16.63 | 2,201,621 | -0.30(-1.79%) |
Apr 13, 2004 | 17.56 | 17.56 | 16.88 | 16.93 | 1,588,567 | -0.65(-3.71%) |
Apr 12, 2004 | 17.36 | 17.59 | 17.24 | 17.59 | 1,861,008 | +0.22(+1.28%) |
Apr 08, 2004 | 17.52 | 17.54 | 17.24 | 17.36 | 1,739,225 | -0.15(-0.86%) |
Apr 07, 2004 | 17.43 | 17.55 | 17.15 | 17.52 | 1,003,259 | +0.01(+0.05%) |
Apr 06, 2004 | 17.68 | 17.73 | 17.32 | 17.51 | 1,811,667 | -0.18(-0.99%) |
Apr 05, 2004 | 17.25 | 17.79 | 17.10 | 17.68 | 2,361,821 | +0.43(+2.49%) |
Apr 02, 2004 | 17.36 | 17.60 | 17.03 | 17.25 | 9,632,472 | +0.17(+0.98%) |
Apr 01, 2004 | 16.38 | 17.12 | 16.25 | 17.09 | 2,744,870 | +0.59(+3.57%) |
Mar 31, 2004 | 16.65 | 16.65 | 16.34 | 16.50 | 1,103,949 | -0.14(-0.86%) |
Mar 30, 2004 | 16.54 | 16.69 | 16.34 | 16.64 | 1,208,029 | +0.10(+0.58%) |
Mar 29, 2004 | 16.26 | 16.55 | 16.19 | 16.54 | 1,632,760 | +0.37(+2.32%) |
Mar 26, 2004 | 15.90 | 16.30 | 15.81 | 16.17 | 1,518,134 | +0.29(+1.81%) |
Mar 25, 2004 | 14.93 | 16.03 | 14.81 | 15.88 | 3,299,042 | +0.96(+6.46%) |
Mar 24, 2004 | 15.14 | 15.16 | 14.80 | 14.92 | 1,217,696 | -0.14(-0.95%) |
Mar 23, 2004 | 15.29 | 15.30 | 15.00 | 15.06 | 1,158,688 | -0.07(-0.47%) |
Mar 22, 2004 | 15.42 | 15.58 | 14.96 | 15.13 | 866,537 | -0.45(-2.86%) |
Mar 19, 2004 | 15.90 | 15.90 | 15.47 | 15.58 | 1,039,543 | -0.28(-1.76%) |
Mar 18, 2004 | 15.84 | 15.99 | 15.71 | 15.86 | 1,449,334 | +0.02(+0.10%) |
Mar 17, 2004 | 15.33 | 15.93 | 15.25 | 15.84 | 1,417,319 | +0.55(+3.59%) |
Mar 16, 2004 | 15.45 | 15.64 | 15.21 | 15.29 | 1,591,078 | +0.04(+0.26%) |
Mar 15, 2004 | 15.10 | 15.36 | 15.06 | 15.25 | 1,893,650 | +0.15(+1.00%) |
Mar 12, 2004 | 15.14 | 15.33 | 15.00 | 15.10 | 2,728,926 | -0.04(-0.26%) |
Mar 11, 2004 | 14.55 | 15.47 | 14.55 | 15.14 | 3,164,705 | +0.63(+4.34%) |
Mar 10, 2004 | 14.60 | 15.13 | 14.24 | 14.51 | 2,287,371 | -0.09(-0.60%) |
Mar 09, 2004 | 14.51 | 14.79 | 14.46 | 14.60 | 701,189 | +0.04(+0.27%) |
Mar 08, 2004 | 14.70 | 14.74 | 14.48 | 14.56 | 609,162 | -0.14(-0.98%) |
Mar 05, 2004 | 14.66 | 14.83 | 14.55 | 14.70 | 584,931 | +0.04(+0.27%) |
Mar 04, 2004 | 14.74 | 14.74 | 14.38 | 14.66 | 1,680,845 | -0.07(-0.49%) |
Mar 03, 2004 | 14.85 | 14.96 | 14.62 | 14.74 | 612,803 | -0.22(-1.49%) |
Mar 02, 2004 | 14.54 | 14.99 | 14.54 | 14.96 | 706,588 | +0.18(+1.24%) |
Mar 01, 2004 | 14.85 | 14.92 | 14.54 | 14.78 | 1,040,170 | -0.08(-0.54%) |
Feb 27, 2004 | 14.95 | 15.17 | 14.81 | 14.85 | 999,367 | -0.10(-0.64%) |
Feb 26, 2004 | 14.78 | 15.09 | 14.62 | 14.95 | 693,028 | +0.17(+1.13%) |
Feb 25, 2004 | 14.66 | 14.88 | 14.50 | 14.78 | 1,600,871 | +0.26(+1.81%) |
Feb 24, 2004 | 14.46 | 14.62 | 14.38 | 14.52 | 879,970 | +0.09(+0.61%) |
Feb 23, 2004 | 14.54 | 14.67 | 14.34 | 14.43 | 948,896 | -0.10(-0.71%) |
Feb 20, 2004 | 14.89 | 14.95 | 14.42 | 14.54 | 1,356,176 | -0.36(-2.41%) |
Feb 19, 2004 | 15.13 | 15.19 | 14.86 | 14.89 | 1,198,613 | +0.00(+0.00%) |
Feb 18, 2004 | 15.13 | 15.19 | 14.89 | 14.89 | 1,211,670 | -0.12(-0.80%) |
Feb 17, 2004 | 14.93 | 15.06 | 14.87 | 15.01 | 2,033,260 | +0.57(+3.91%) |
Feb 13, 2004 | 14.84 | 14.96 | 14.43 | 14.45 | 1,145,757 | -0.37(-2.47%) |
Feb 12, 2004 | 14.82 | 15.23 | 14.76 | 14.81 | 2,152,783 | -0.01(-0.05%) |
Feb 11, 2004 | 14.34 | 14.87 | 14.28 | 14.82 | 2,609,027 | +0.57(+4.02%) |
Feb 10, 2004 | 13.90 | 14.33 | 13.90 | 14.25 | 2,162,450 | +0.35(+2.52%) |
Feb 09, 2004 | 14.11 | 14.16 | 13.76 | 13.90 | 3,050,958 | -0.02(-0.11%) |
Feb 06, 2004 | 13.38 | 14.09 | 13.26 | 13.91 | 6,861,486 | +0.97(+7.51%) |
Feb 05, 2004 | 13.95 | 14.14 | 12.83 | 12.94 | 16,346,187 | -2.47(-16.02%) |
Feb 04, 2004 | 15.65 | 15.65 | 14.55 | 15.41 | 2,777,639 | -0.35(-2.22%) |
Feb 03, 2004 | 16.11 | 16.11 | 15.71 | 15.76 | 1,225,104 | -0.37(-2.32%) |