Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.30 | 17.40 | 17.12 | 17.12 | 2,326,818 | -0.17(-0.96%) |
Apr 29, 2004 | 17.70 | 17.70 | 17.17 | 17.29 | 2,337,668 | -0.20(-1.15%) |
Apr 28, 2004 | 17.47 | 17.59 | 17.33 | 17.49 | 2,503,482 | -0.11(-0.61%) |
Apr 27, 2004 | 17.43 | 17.66 | 17.37 | 17.60 | 3,851,414 | +0.40(+2.30%) |
Apr 26, 2004 | 17.87 | 17.96 | 17.04 | 17.20 | 3,040,707 | -0.58(-3.27%) |
Apr 23, 2004 | 17.00 | 17.96 | 17.00 | 17.79 | 7,558,576 | +0.36(+2.06%) |
Apr 22, 2004 | 16.52 | 17.48 | 16.46 | 17.43 | 7,150,302 | +1.10(+6.74%) |
Apr 21, 2004 | 15.74 | 16.51 | 15.64 | 16.33 | 8,867,003 | +0.84(+5.43%) |
Apr 20, 2004 | 15.74 | 15.77 | 15.48 | 15.48 | 1,844,261 | -0.25(-1.60%) |
Apr 19, 2004 | 15.89 | 15.89 | 15.71 | 15.74 | 1,109,505 | -0.15(-0.95%) |
Apr 16, 2004 | 15.92 | 15.92 | 15.81 | 15.89 | 2,462,585 | -0.01(-0.09%) |
Apr 15, 2004 | 15.89 | 15.96 | 15.77 | 15.90 | 1,409,695 | +0.17(+1.05%) |
Apr 14, 2004 | 15.71 | 15.95 | 15.67 | 15.74 | 1,627,812 | -0.09(-0.54%) |
Apr 13, 2004 | 15.80 | 15.96 | 15.76 | 15.82 | 1,919,934 | +0.05(+0.32%) |
Apr 12, 2004 | 15.79 | 15.82 | 15.69 | 15.77 | 1,005,315 | +0.01(+0.09%) |
Apr 08, 2004 | 15.97 | 16.05 | 15.71 | 15.76 | 906,689 | -0.20(-1.26%) |
Apr 07, 2004 | 16.08 | 16.14 | 15.74 | 15.96 | 1,568,136 | -0.12(-0.72%) |
Apr 06, 2004 | 16.02 | 16.28 | 16.00 | 16.07 | 1,471,736 | +0.04(+0.22%) |
Apr 05, 2004 | 16.04 | 16.09 | 15.82 | 16.04 | 1,056,228 | -0.03(-0.18%) |
Apr 02, 2004 | 16.03 | 16.10 | 15.89 | 16.07 | 1,941,634 | +0.23(+1.45%) |
Apr 01, 2004 | 15.92 | 15.95 | 15.76 | 15.84 | 1,728,942 | -0.04(-0.27%) |
Mar 31, 2004 | 15.73 | 15.97 | 15.53 | 15.88 | 3,335,472 | +0.28(+1.80%) |
Mar 30, 2004 | 15.56 | 15.60 | 15.39 | 15.60 | 1,322,058 | -0.04(-0.28%) |
Mar 29, 2004 | 15.59 | 15.72 | 15.43 | 15.64 | 1,512,772 | +0.17(+1.12%) |
Mar 26, 2004 | 15.53 | 15.64 | 15.36 | 15.47 | 1,587,750 | -0.01(-0.09%) |
Mar 25, 2004 | 15.18 | 15.55 | 15.02 | 15.48 | 3,135,021 | +0.39(+2.57%) |
Mar 24, 2004 | 15.02 | 15.11 | 14.92 | 15.10 | 4,334,528 | +0.29(+1.94%) |
Mar 23, 2004 | 15.10 | 15.17 | 14.73 | 14.81 | 2,818,834 | +0.04(+0.29%) |
Mar 22, 2004 | 14.97 | 15.02 | 14.65 | 14.77 | 1,286,865 | -0.19(-1.30%) |
Mar 19, 2004 | 15.06 | 15.07 | 14.85 | 14.96 | 1,726,021 | -0.18(-1.19%) |
Mar 18, 2004 | 15.08 | 15.20 | 14.93 | 15.14 | 1,236,230 | -0.06(-0.43%) |
Mar 17, 2004 | 15.10 | 15.23 | 14.88 | 15.20 | 2,293,432 | +0.24(+1.58%) |
Mar 16, 2004 | 15.25 | 15.25 | 14.74 | 14.97 | 3,723,854 | -0.12(-0.76%) |
Mar 15, 2004 | 15.36 | 15.36 | 14.93 | 15.08 | 2,011,744 | -0.28(-1.82%) |
Mar 12, 2004 | 15.05 | 15.38 | 15.01 | 15.36 | 1,650,208 | +0.29(+1.96%) |
Mar 11, 2004 | 14.95 | 15.34 | 14.84 | 15.07 | 2,260,464 | -0.13(-0.85%) |
Mar 10, 2004 | 15.18 | 15.34 | 15.08 | 15.20 | 4,123,087 | -0.14(-0.94%) |
Mar 09, 2004 | 15.46 | 15.52 | 15.20 | 15.34 | 2,206,770 | -0.20(-1.30%) |
Mar 08, 2004 | 15.70 | 15.73 | 15.54 | 15.54 | 1,485,786 | -0.16(-1.01%) |
Mar 05, 2004 | 15.82 | 15.88 | 15.61 | 15.70 | 3,140,168 | +0.25(+1.63%) |
Mar 04, 2004 | 15.42 | 15.61 | 15.39 | 15.45 | 1,809,067 | +0.03(+0.19%) |
Mar 03, 2004 | 15.11 | 15.50 | 15.11 | 15.42 | 2,533,946 | -0.13(-0.83%) |
Mar 02, 2004 | 15.70 | 15.73 | 15.52 | 15.55 | 2,099,380 | -0.16(-1.01%) |
Mar 01, 2004 | 15.92 | 15.92 | 15.59 | 15.71 | 2,075,315 | -0.22(-1.40%) |
Feb 27, 2004 | 15.67 | 16.05 | 15.67 | 15.93 | 2,091,590 | +0.27(+1.70%) |
Feb 26, 2004 | 15.64 | 15.69 | 15.46 | 15.66 | 1,265,303 | +0.03(+0.18%) |
Feb 25, 2004 | 15.82 | 15.87 | 15.59 | 15.64 | 1,953,319 | -0.16(-1.00%) |
Feb 24, 2004 | 15.82 | 15.84 | 15.67 | 15.79 | 1,444,610 | -0.12(-0.77%) |
Feb 23, 2004 | 16.11 | 16.12 | 15.76 | 15.92 | 1,222,459 | -0.15(-0.94%) |
Feb 20, 2004 | 16.15 | 16.18 | 15.97 | 16.07 | 1,580,795 | -0.02(-0.13%) |
Feb 19, 2004 | 16.14 | 16.25 | 16.05 | 16.09 | 1,886,270 | +0.09(+0.58%) |
Feb 18, 2004 | 15.97 | 16.13 | 15.93 | 16.00 | 2,999,949 | +0.10(+0.63%) |
Feb 17, 2004 | 16.10 | 16.10 | 15.55 | 15.89 | 2,977,692 | -0.14(-0.85%) |
Feb 13, 2004 | 16.23 | 16.23 | 15.84 | 16.03 | 1,668,570 | -0.12(-0.76%) |
Feb 12, 2004 | 16.21 | 16.26 | 16.13 | 16.15 | 1,973,490 | -0.17(-1.01%) |
Feb 11, 2004 | 16.17 | 16.45 | 16.11 | 16.32 | 2,053,753 | +0.08(+0.49%) |
Feb 10, 2004 | 16.07 | 16.26 | 16.07 | 16.24 | 1,937,739 | +0.07(+0.44%) |
Feb 09, 2004 | 16.05 | 16.22 | 15.96 | 16.17 | 2,207,465 | +0.24(+1.49%) |
Feb 06, 2004 | 15.80 | 16.01 | 15.72 | 15.93 | 3,451,903 | +0.09(+0.59%) |
Feb 05, 2004 | 15.71 | 15.92 | 15.71 | 15.84 | 2,271,871 | +0.20(+1.29%) |
Feb 04, 2004 | 15.60 | 15.71 | 15.48 | 15.64 | 2,935,404 | -0.10(-0.64%) |
Feb 03, 2004 | 15.71 | 15.93 | 15.66 | 15.74 | 1,905,050 | -0.01(-0.05%) |