Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.34 | 15.75 | 15.21 | 15.31 | 549,511 | +0.02(+0.12%) |
Apr 29, 2004 | 15.75 | 15.97 | 15.25 | 15.29 | 887,012 | -0.14(-0.90%) |
Apr 28, 2004 | 16.36 | 16.47 | 15.34 | 15.43 | 1,172,298 | -0.90(-5.53%) |
Apr 27, 2004 | 16.92 | 17.18 | 16.25 | 16.33 | 1,123,122 | +0.67(+4.29%) |
Apr 26, 2004 | 16.03 | 16.03 | 15.39 | 15.66 | 1,262,725 | -0.22(-1.39%) |
Apr 23, 2004 | 16.70 | 16.72 | 15.78 | 15.88 | 899,279 | -0.62(-3.74%) |
Apr 22, 2004 | 17.82 | 17.91 | 16.29 | 16.50 | 1,357,712 | -1.53(-8.48%) |
Apr 21, 2004 | 18.29 | 18.29 | 17.69 | 18.03 | 349,008 | -0.05(-0.26%) |
Apr 20, 2004 | 18.15 | 18.42 | 18.04 | 18.07 | 359,972 | -0.24(-1.31%) |
Apr 19, 2004 | 18.19 | 18.42 | 18.04 | 18.31 | 597,601 | +0.14(+0.76%) |
Apr 16, 2004 | 18.42 | 18.42 | 17.88 | 18.17 | 505,437 | -0.18(-0.95%) |
Apr 15, 2004 | 18.33 | 18.52 | 18.19 | 18.35 | 342,386 | -0.06(-0.35%) |
Apr 14, 2004 | 18.47 | 18.55 | 18.19 | 18.41 | 432,053 | -0.24(-1.28%) |
Apr 13, 2004 | 18.72 | 18.86 | 18.46 | 18.65 | 687,052 | -0.14(-0.74%) |
Apr 12, 2004 | 19.33 | 19.55 | 18.61 | 18.79 | 633,316 | -0.69(-3.55%) |
Apr 08, 2004 | 20.30 | 20.45 | 19.11 | 19.48 | 837,185 | -0.60(-2.98%) |
Apr 07, 2004 | 20.10 | 20.28 | 19.67 | 20.08 | 191,818 | +0.09(+0.46%) |
Apr 06, 2004 | 20.50 | 20.50 | 19.89 | 19.99 | 352,264 | -0.37(-1.81%) |
Apr 05, 2004 | 20.22 | 20.44 | 19.98 | 20.36 | 224,277 | +0.00(+0.00%) |
Apr 02, 2004 | 20.16 | 20.95 | 20.04 | 20.36 | 357,041 | +0.44(+2.22%) |
Apr 01, 2004 | 19.63 | 19.97 | 19.58 | 19.92 | 149,916 | +0.15(+0.75%) |
Mar 31, 2004 | 19.57 | 19.90 | 19.20 | 19.77 | 358,778 | +0.29(+1.51%) |
Mar 30, 2004 | 20.09 | 20.13 | 19.33 | 19.47 | 344,991 | -0.40(-1.99%) |
Mar 29, 2004 | 19.45 | 19.93 | 19.34 | 19.87 | 682,818 | +0.54(+2.81%) |
Mar 26, 2004 | 18.85 | 19.65 | 18.59 | 19.33 | 568,291 | +0.45(+2.39%) |
Mar 25, 2004 | 18.04 | 18.88 | 17.92 | 18.88 | 499,575 | +0.99(+5.51%) |
Mar 24, 2004 | 17.97 | 18.22 | 17.59 | 17.89 | 506,848 | -0.12(-0.66%) |
Mar 23, 2004 | 17.87 | 18.29 | 17.77 | 18.01 | 290,713 | +0.20(+1.14%) |
Mar 22, 2004 | 18.30 | 18.30 | 17.63 | 17.81 | 288,542 | -0.57(-3.11%) |
Mar 19, 2004 | 19.00 | 19.10 | 18.31 | 18.38 | 268,568 | -0.29(-1.58%) |
Mar 18, 2004 | 18.48 | 18.99 | 18.40 | 18.67 | 384,071 | -0.09(-0.49%) |
Mar 17, 2004 | 18.32 | 18.88 | 18.32 | 18.76 | 309,059 | +0.34(+1.85%) |
Mar 16, 2004 | 18.24 | 18.70 | 18.16 | 18.42 | 368,005 | +0.02(+0.10%) |
Mar 15, 2004 | 18.13 | 18.56 | 18.07 | 18.41 | 428,362 | +0.14(+0.76%) |
Mar 12, 2004 | 19.02 | 19.39 | 18.06 | 18.27 | 793,111 | -0.48(-2.56%) |
Mar 11, 2004 | 18.65 | 19.01 | 18.52 | 18.75 | 354,436 | -0.18(-0.93%) |
Mar 10, 2004 | 18.94 | 19.53 | 18.45 | 18.92 | 508,477 | -0.10(-0.53%) |
Mar 09, 2004 | 19.12 | 19.35 | 18.87 | 19.02 | 272,258 | -0.10(-0.53%) |
Mar 08, 2004 | 19.34 | 19.46 | 18.93 | 19.12 | 207,668 | -0.22(-1.14%) |
Mar 05, 2004 | 19.58 | 19.76 | 19.21 | 19.34 | 159,794 | -0.15(-0.76%) |
Mar 04, 2004 | 19.03 | 19.71 | 18.52 | 19.49 | 438,132 | +0.53(+2.77%) |
Mar 03, 2004 | 18.88 | 19.30 | 18.65 | 18.97 | 233,395 | -0.10(-0.53%) |
Mar 02, 2004 | 19.38 | 19.65 | 18.81 | 19.07 | 284,960 | -0.65(-3.32%) |
Mar 01, 2004 | 19.80 | 20.00 | 19.39 | 19.72 | 481,989 | +0.10(+0.52%) |
Feb 27, 2004 | 19.75 | 19.78 | 19.49 | 19.62 | 450,291 | -0.11(-0.56%) |
Feb 26, 2004 | 19.43 | 19.74 | 19.19 | 19.73 | 559,390 | +0.53(+2.73%) |
Feb 25, 2004 | 19.11 | 19.46 | 18.95 | 19.21 | 342,169 | +0.14(+0.72%) |
Feb 24, 2004 | 18.65 | 19.23 | 18.42 | 19.07 | 458,649 | +0.58(+3.14%) |
Feb 23, 2004 | 19.25 | 19.34 | 18.38 | 18.49 | 286,262 | -0.49(-2.57%) |
Feb 20, 2004 | 19.21 | 19.38 | 18.76 | 18.98 | 341,734 | -0.16(-0.82%) |
Feb 19, 2004 | 19.46 | 19.89 | 19.00 | 19.13 | 455,718 | -0.32(-1.66%) |
Feb 18, 2004 | 20.17 | 20.17 | 19.22 | 19.46 | 273,561 | -0.63(-3.12%) |
Feb 17, 2004 | 19.45 | 20.32 | 19.31 | 20.08 | 271,716 | +0.76(+3.91%) |
Feb 13, 2004 | 20.18 | 20.41 | 19.32 | 19.33 | 224,711 | -0.64(-3.18%) |
Feb 12, 2004 | 20.07 | 20.40 | 19.91 | 19.96 | 229,596 | -0.23(-1.14%) |
Feb 11, 2004 | 19.48 | 20.27 | 19.45 | 20.19 | 499,467 | +0.53(+2.72%) |
Feb 10, 2004 | 19.49 | 19.80 | 19.10 | 19.66 | 448,879 | +0.04(+0.19%) |
Feb 09, 2004 | 19.85 | 20.45 | 19.49 | 19.62 | 356,281 | -0.50(-2.47%) |
Feb 06, 2004 | 19.63 | 20.31 | 19.38 | 20.12 | 269,436 | +0.28(+1.39%) |
Feb 05, 2004 | 19.48 | 20.13 | 19.44 | 19.84 | 309,710 | +0.64(+3.31%) |
Feb 04, 2004 | 20.08 | 20.28 | 19.04 | 19.21 | 362,903 | -1.02(-5.06%) |
Feb 03, 2004 | 20.04 | 20.80 | 20.04 | 20.23 | 584,140 | -0.12(-0.59%) |