Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.87 | 15.12 | 14.51 | 14.59 | 1,979,170 | -0.35(-2.34%) |
Apr 29, 2004 | 15.43 | 15.44 | 14.86 | 14.93 | 1,511,991 | -0.49(-3.19%) |
Apr 28, 2004 | 15.62 | 15.70 | 15.38 | 15.43 | 1,597,542 | -0.20(-1.26%) |
Apr 27, 2004 | 15.87 | 16.06 | 15.53 | 15.62 | 2,462,319 | -0.23(-1.47%) |
Apr 26, 2004 | 16.12 | 16.30 | 15.46 | 15.86 | 3,924,946 | -1.16(-6.84%) |
Apr 23, 2004 | 16.39 | 17.07 | 16.27 | 17.02 | 2,222,531 | +0.67(+4.11%) |
Apr 22, 2004 | 16.22 | 16.47 | 16.02 | 16.35 | 1,131,816 | +0.17(+1.05%) |
Apr 21, 2004 | 16.03 | 16.33 | 16.03 | 16.18 | 923,411 | +0.08(+0.50%) |
Apr 20, 2004 | 16.43 | 16.55 | 16.06 | 16.10 | 1,071,394 | -0.38(-2.28%) |
Apr 19, 2004 | 16.09 | 16.52 | 16.03 | 16.47 | 1,529,079 | +0.27(+1.66%) |
Apr 16, 2004 | 16.19 | 16.29 | 15.96 | 16.21 | 1,445,204 | +0.30(+1.86%) |
Apr 15, 2004 | 16.58 | 16.59 | 15.68 | 15.91 | 2,644,254 | -0.75(-4.51%) |
Apr 14, 2004 | 16.97 | 17.01 | 16.56 | 16.66 | 1,254,669 | -0.49(-2.87%) |
Apr 13, 2004 | 17.17 | 17.50 | 17.08 | 17.16 | 1,372,832 | +0.00(+0.00%) |
Apr 12, 2004 | 16.92 | 17.25 | 16.83 | 17.16 | 962,613 | +0.15(+0.90%) |
Apr 08, 2004 | 17.24 | 17.43 | 16.89 | 17.00 | 839,201 | -0.06(-0.37%) |
Apr 07, 2004 | 17.23 | 17.26 | 16.81 | 17.07 | 1,582,688 | -0.16(-0.94%) |
Apr 06, 2004 | 17.28 | 17.50 | 17.19 | 17.23 | 2,243,417 | -0.11(-0.62%) |
Apr 05, 2004 | 17.22 | 17.59 | 17.19 | 17.33 | 2,454,613 | +0.38(+2.27%) |
Apr 02, 2004 | 17.01 | 17.28 | 16.82 | 16.95 | 2,394,191 | +0.18(+1.07%) |
Apr 01, 2004 | 17.10 | 17.14 | 16.68 | 16.77 | 3,126,845 | -0.26(-1.52%) |
Mar 31, 2004 | 17.06 | 17.18 | 16.79 | 17.03 | 3,408,626 | -0.03(-0.16%) |
Mar 30, 2004 | 17.38 | 17.38 | 16.76 | 17.06 | 3,311,684 | -0.42(-2.41%) |
Mar 29, 2004 | 17.61 | 17.95 | 17.41 | 17.48 | 1,694,373 | +0.14(+0.83%) |
Mar 26, 2004 | 17.54 | 17.54 | 17.33 | 17.33 | 1,414,937 | -0.21(-1.17%) |
Mar 25, 2004 | 17.42 | 17.65 | 17.28 | 17.54 | 1,213,904 | +0.27(+1.56%) |
Mar 24, 2004 | 17.62 | 17.64 | 17.27 | 17.27 | 1,451,570 | -0.46(-2.58%) |
Mar 23, 2004 | 18.26 | 18.26 | 17.33 | 17.73 | 3,194,191 | -0.35(-1.93%) |
Mar 22, 2004 | 18.80 | 18.80 | 18.07 | 18.08 | 1,143,878 | -0.75(-3.99%) |
Mar 19, 2004 | 18.74 | 19.10 | 18.60 | 18.83 | 854,390 | -0.01(-0.05%) |
Mar 18, 2004 | 18.79 | 18.88 | 18.64 | 18.84 | 843,780 | +0.07(+0.38%) |
Mar 17, 2004 | 19.21 | 19.32 | 18.61 | 18.77 | 1,737,818 | -0.49(-2.56%) |
Mar 16, 2004 | 18.44 | 19.26 | 18.44 | 19.26 | 1,672,594 | +0.90(+4.88%) |
Mar 15, 2004 | 18.68 | 18.80 | 18.36 | 18.36 | 970,989 | -0.29(-1.54%) |
Mar 12, 2004 | 18.67 | 18.76 | 18.57 | 18.65 | 576,853 | +0.29(+1.56%) |
Mar 11, 2004 | 18.51 | 18.70 | 18.36 | 18.36 | 918,832 | -0.35(-1.87%) |
Mar 10, 2004 | 19.01 | 19.12 | 18.65 | 18.71 | 631,467 | -0.19(-1.00%) |
Mar 09, 2004 | 19.28 | 19.28 | 18.90 | 18.90 | 710,428 | -0.38(-1.95%) |
Mar 08, 2004 | 19.69 | 19.69 | 19.20 | 19.28 | 554,962 | -0.41(-2.09%) |
Mar 05, 2004 | 19.61 | 20.46 | 19.58 | 19.69 | 1,267,178 | +0.09(+0.46%) |
Mar 04, 2004 | 19.70 | 19.70 | 19.38 | 19.60 | 592,935 | -0.01(-0.05%) |
Mar 03, 2004 | 19.45 | 19.68 | 19.35 | 19.61 | 668,099 | +0.06(+0.32%) |
Mar 02, 2004 | 19.25 | 19.58 | 19.13 | 19.55 | 1,100,432 | +0.30(+1.53%) |
Mar 01, 2004 | 19.63 | 19.63 | 18.63 | 19.25 | 1,574,982 | -0.38(-1.92%) |
Feb 27, 2004 | 19.28 | 19.79 | 19.13 | 19.63 | 1,362,668 | +0.47(+2.48%) |
Feb 26, 2004 | 19.07 | 19.30 | 18.86 | 19.15 | 563,115 | -0.04(-0.23%) |
Feb 25, 2004 | 19.11 | 19.26 | 18.81 | 19.20 | 495,769 | +0.22(+1.18%) |
Feb 24, 2004 | 19.21 | 19.21 | 18.89 | 18.97 | 842,551 | -0.23(-1.21%) |
Feb 23, 2004 | 19.38 | 19.45 | 18.80 | 19.21 | 1,155,381 | -0.14(-0.74%) |
Feb 20, 2004 | 18.91 | 19.35 | 18.53 | 19.35 | 1,668,239 | +0.43(+2.27%) |
Feb 19, 2004 | 19.23 | 19.42 | 18.92 | 18.92 | 1,311,963 | -0.47(-2.45%) |
Feb 18, 2004 | 19.61 | 19.67 | 19.32 | 19.39 | 1,092,167 | -0.21(-1.10%) |
Feb 17, 2004 | 19.68 | 19.71 | 19.37 | 19.61 | 1,072,846 | +0.21(+1.06%) |
Feb 13, 2004 | 19.70 | 19.78 | 19.17 | 19.40 | 1,421,638 | -0.14(-0.73%) |
Feb 12, 2004 | 19.56 | 19.74 | 19.48 | 19.55 | 1,075,638 | +0.13(+0.69%) |
Feb 11, 2004 | 19.56 | 19.57 | 18.67 | 19.41 | 2,681,892 | -0.30(-1.50%) |
Feb 10, 2004 | 20.01 | 20.08 | 19.63 | 19.71 | 1,118,748 | -0.25(-1.26%) |
Feb 09, 2004 | 19.93 | 20.23 | 19.79 | 19.96 | 1,241,267 | -0.13(-0.67%) |
Feb 06, 2004 | 19.51 | 20.26 | 19.36 | 20.09 | 1,087,142 | +0.58(+2.98%) |
Feb 05, 2004 | 19.87 | 19.87 | 19.35 | 19.51 | 1,418,511 | -0.36(-1.80%) |
Feb 04, 2004 | 19.43 | 20.01 | 19.14 | 19.87 | 2,937,316 | +0.44(+2.26%) |
Feb 03, 2004 | 20.50 | 20.51 | 19.31 | 19.43 | 3,395,112 | -1.13(-5.49%) |