Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.69 | 16.69 | 16.18 | 16.45 | 1,053,052 | -0.05(-0.31%) |
Apr 29, 2004 | 17.14 | 17.20 | 16.25 | 16.50 | 1,941,564 | -0.65(-3.78%) |
Apr 28, 2004 | 17.50 | 17.61 | 17.12 | 17.15 | 1,035,227 | -0.42(-2.37%) |
Apr 27, 2004 | 17.62 | 18.01 | 17.52 | 17.57 | 2,583,954 | +0.34(+1.95%) |
Apr 26, 2004 | 17.07 | 17.39 | 17.07 | 17.23 | 887,278 | +0.24(+1.42%) |
Apr 23, 2004 | 17.16 | 17.31 | 16.90 | 16.99 | 754,276 | -0.17(-0.98%) |
Apr 22, 2004 | 16.66 | 17.39 | 16.66 | 17.16 | 1,283,681 | +0.44(+2.62%) |
Apr 21, 2004 | 16.93 | 16.93 | 16.71 | 16.72 | 1,416,958 | -0.28(-1.67%) |
Apr 20, 2004 | 17.72 | 17.78 | 16.99 | 17.01 | 2,126,123 | -0.68(-3.83%) |
Apr 19, 2004 | 17.93 | 17.96 | 17.58 | 17.69 | 1,747,408 | -0.06(-0.33%) |
Apr 16, 2004 | 17.54 | 17.80 | 17.42 | 17.74 | 1,095,146 | +0.19(+1.08%) |
Apr 15, 2004 | 17.56 | 17.71 | 17.43 | 17.55 | 1,273,946 | +0.18(+1.01%) |
Apr 14, 2004 | 17.33 | 17.62 | 17.21 | 17.38 | 1,375,823 | -0.09(-0.54%) |
Apr 13, 2004 | 18.07 | 18.09 | 17.45 | 17.47 | 1,191,402 | -0.42(-2.32%) |
Apr 12, 2004 | 17.54 | 18.12 | 17.54 | 17.89 | 1,128,191 | +0.51(+2.94%) |
Apr 08, 2004 | 17.27 | 17.50 | 17.05 | 17.38 | 895,368 | +0.29(+1.71%) |
Apr 07, 2004 | 16.99 | 17.29 | 16.74 | 17.09 | 1,238,981 | +0.09(+0.56%) |
Apr 06, 2004 | 17.28 | 17.44 | 16.96 | 16.99 | 973,250 | -0.15(-0.85%) |
Apr 05, 2004 | 17.22 | 17.27 | 16.99 | 17.14 | 1,187,151 | +0.01(+0.09%) |
Apr 02, 2004 | 17.10 | 17.14 | 16.82 | 17.12 | 1,742,335 | +0.11(+0.64%) |
Apr 01, 2004 | 17.65 | 17.67 | 16.74 | 17.01 | 2,707,084 | -0.63(-3.56%) |
Mar 31, 2004 | 17.87 | 17.99 | 17.46 | 17.64 | 1,723,550 | -0.09(-0.49%) |
Mar 30, 2004 | 17.34 | 18.00 | 16.97 | 17.73 | 1,836,670 | +0.39(+2.23%) |
Mar 29, 2004 | 17.52 | 17.58 | 17.07 | 17.34 | 1,601,653 | -0.15(-0.88%) |
Mar 26, 2004 | 17.28 | 17.64 | 17.28 | 17.50 | 1,536,523 | +0.21(+1.22%) |
Mar 25, 2004 | 17.50 | 17.58 | 17.18 | 17.28 | 1,606,041 | +0.04(+0.21%) |
Mar 24, 2004 | 17.69 | 17.84 | 17.09 | 17.25 | 1,487,024 | -0.51(-2.88%) |
Mar 23, 2004 | 18.23 | 18.28 | 17.33 | 17.76 | 2,161,636 | -0.38(-2.09%) |
Mar 22, 2004 | 18.68 | 18.68 | 18.07 | 18.14 | 1,185,917 | -0.53(-2.85%) |
Mar 19, 2004 | 19.04 | 19.07 | 18.60 | 18.67 | 1,643,337 | -0.36(-1.92%) |
Mar 18, 2004 | 19.10 | 19.27 | 18.74 | 19.04 | 1,032,896 | -0.06(-0.31%) |
Mar 17, 2004 | 18.38 | 19.14 | 18.35 | 19.09 | 1,063,472 | +0.71(+3.89%) |
Mar 16, 2004 | 18.95 | 19.12 | 18.10 | 18.38 | 841,070 | -0.26(-1.41%) |
Mar 15, 2004 | 18.71 | 18.92 | 18.46 | 18.64 | 1,133,265 | +0.26(+1.39%) |
Mar 12, 2004 | 18.12 | 18.42 | 18.07 | 18.39 | 1,462,069 | +0.50(+2.81%) |
Mar 11, 2004 | 18.25 | 18.44 | 17.88 | 17.88 | 1,589,587 | -0.37(-2.04%) |
Mar 10, 2004 | 19.07 | 19.07 | 18.07 | 18.25 | 2,709,278 | -0.85(-4.47%) |
Mar 09, 2004 | 19.42 | 19.42 | 18.93 | 19.11 | 1,957,058 | -0.31(-1.61%) |
Mar 08, 2004 | 19.25 | 19.58 | 19.25 | 19.42 | 1,256,806 | +0.18(+0.95%) |
Mar 05, 2004 | 19.27 | 19.49 | 19.20 | 19.24 | 1,224,584 | -0.03(-0.15%) |
Mar 04, 2004 | 19.13 | 19.34 | 19.01 | 19.27 | 1,497,856 | +0.14(+0.72%) |
Mar 03, 2004 | 19.05 | 19.23 | 18.79 | 19.13 | 2,370,738 | +0.09(+0.46%) |
Mar 02, 2004 | 18.67 | 19.05 | 18.67 | 19.04 | 2,240,478 | +0.37(+1.99%) |
Mar 01, 2004 | 18.27 | 18.85 | 18.18 | 18.67 | 1,539,403 | +0.43(+2.36%) |
Feb 27, 2004 | 18.20 | 18.31 | 18.07 | 18.24 | 1,249,128 | -0.03(-0.16%) |
Feb 26, 2004 | 17.93 | 18.33 | 17.88 | 18.27 | 1,804,722 | +0.34(+1.87%) |
Feb 25, 2004 | 17.96 | 18.12 | 17.84 | 17.93 | 1,212,106 | -0.02(-0.12%) |
Feb 24, 2004 | 17.79 | 18.10 | 17.75 | 17.96 | 1,094,324 | +0.17(+0.94%) |
Feb 23, 2004 | 17.85 | 17.85 | 17.53 | 17.79 | 1,324,679 | -0.04(-0.20%) |
Feb 20, 2004 | 17.83 | 17.94 | 17.65 | 17.82 | 1,512,528 | +0.07(+0.37%) |
Feb 19, 2004 | 17.75 | 17.93 | 17.66 | 17.76 | 1,186,466 | +0.01(+0.08%) |
Feb 18, 2004 | 18.23 | 18.23 | 17.62 | 17.74 | 1,449,180 | -0.29(-1.62%) |
Feb 17, 2004 | 17.98 | 18.23 | 17.74 | 18.04 | 1,679,810 | +0.20(+1.10%) |
Feb 13, 2004 | 17.83 | 17.85 | 17.54 | 17.84 | 1,322,211 | -0.03(-0.16%) |
Feb 12, 2004 | 17.61 | 18.00 | 17.60 | 17.87 | 2,033,981 | +0.26(+1.49%) |
Feb 11, 2004 | 17.27 | 17.72 | 17.27 | 17.61 | 2,084,439 | +0.34(+1.94%) |
Feb 10, 2004 | 16.85 | 17.39 | 16.79 | 17.27 | 3,382,792 | +0.44(+2.60%) |
Feb 09, 2004 | 16.41 | 16.88 | 16.41 | 16.83 | 1,758,103 | +0.44(+2.67%) |
Feb 06, 2004 | 16.30 | 16.61 | 16.24 | 16.39 | 1,242,135 | +0.02(+0.13%) |
Feb 05, 2004 | 16.48 | 16.56 | 16.12 | 16.37 | 1,945,678 | -0.14(-0.84%) |
Feb 04, 2004 | 16.66 | 16.67 | 16.36 | 16.51 | 2,131,882 | -0.12(-0.70%) |
Feb 03, 2004 | 16.91 | 16.91 | 16.45 | 16.63 | 2,199,617 | -0.09(-0.57%) |