Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.21 | 15.31 | 15.04 | 15.13 | 995,750 | -0.10(-0.63%) |
Apr 29, 2004 | 15.28 | 15.40 | 15.20 | 15.22 | 945,589 | -0.10(-0.68%) |
Apr 28, 2004 | 15.36 | 15.47 | 15.24 | 15.33 | 1,302,120 | -0.05(-0.30%) |
Apr 27, 2004 | 15.42 | 15.54 | 15.37 | 15.37 | 1,243,941 | -0.02(-0.16%) |
Apr 26, 2004 | 15.60 | 15.60 | 15.32 | 15.40 | 2,039,982 | -0.14(-0.90%) |
Apr 23, 2004 | 15.67 | 15.71 | 15.47 | 15.54 | 948,200 | -0.11(-0.73%) |
Apr 22, 2004 | 15.37 | 15.77 | 15.34 | 15.65 | 2,417,211 | +0.33(+2.17%) |
Apr 21, 2004 | 15.69 | 15.73 | 15.11 | 15.32 | 4,489,080 | -0.74(-4.63%) |
Apr 20, 2004 | 16.62 | 16.70 | 15.97 | 16.06 | 909,041 | -0.57(-3.42%) |
Apr 19, 2004 | 16.62 | 16.84 | 16.48 | 16.63 | 541,322 | +0.03(+0.19%) |
Apr 16, 2004 | 16.38 | 16.81 | 16.22 | 16.60 | 501,977 | +0.30(+1.86%) |
Apr 15, 2004 | 16.56 | 16.62 | 16.23 | 16.30 | 962,185 | -0.22(-1.32%) |
Apr 14, 2004 | 16.49 | 16.54 | 16.31 | 16.51 | 976,170 | -0.16(-0.96%) |
Apr 13, 2004 | 17.08 | 17.09 | 16.62 | 16.67 | 578,430 | -0.35(-2.08%) |
Apr 12, 2004 | 16.84 | 17.10 | 16.84 | 17.03 | 318,117 | +0.17(+1.00%) |
Apr 08, 2004 | 17.21 | 17.30 | 16.78 | 16.86 | 428,508 | -0.29(-1.67%) |
Apr 07, 2004 | 17.06 | 17.23 | 17.04 | 17.15 | 1,036,959 | +0.08(+0.44%) |
Apr 06, 2004 | 16.88 | 17.13 | 16.86 | 17.07 | 1,248,603 | +0.18(+1.04%) |
Apr 05, 2004 | 16.42 | 16.95 | 16.40 | 16.90 | 840,047 | +0.47(+2.87%) |
Apr 02, 2004 | 16.55 | 16.62 | 16.40 | 16.42 | 746,626 | +0.01(+0.04%) |
Apr 01, 2004 | 16.56 | 16.67 | 16.32 | 16.42 | 895,988 | -0.06(-0.39%) |
Mar 31, 2004 | 16.72 | 16.73 | 16.34 | 16.48 | 658,985 | -0.20(-1.20%) |
Mar 30, 2004 | 16.41 | 16.81 | 16.37 | 16.68 | 975,797 | +0.26(+1.61%) |
Mar 29, 2004 | 15.91 | 16.42 | 15.86 | 16.42 | 1,274,149 | +0.52(+3.28%) |
Mar 26, 2004 | 16.07 | 16.12 | 15.86 | 15.90 | 692,176 | -0.17(-1.05%) |
Mar 25, 2004 | 15.80 | 16.09 | 15.77 | 16.06 | 762,289 | +0.27(+1.72%) |
Mar 24, 2004 | 15.98 | 16.15 | 15.79 | 15.79 | 1,271,539 | -0.11(-0.70%) |
Mar 23, 2004 | 15.67 | 15.95 | 15.60 | 15.90 | 1,294,102 | +0.21(+1.34%) |
Mar 22, 2004 | 16.03 | 16.06 | 15.55 | 15.69 | 1,959,427 | -0.34(-2.14%) |
Mar 19, 2004 | 16.17 | 16.30 | 15.90 | 16.03 | 1,436,565 | -0.08(-0.47%) |
Mar 18, 2004 | 16.25 | 16.45 | 16.10 | 16.11 | 4,163,130 | -0.70(-4.19%) |
Mar 17, 2004 | 16.77 | 17.00 | 16.77 | 16.81 | 621,131 | +0.05(+0.28%) |
Mar 16, 2004 | 16.97 | 17.12 | 16.74 | 16.77 | 757,627 | -0.15(-0.87%) |
Mar 15, 2004 | 17.12 | 17.21 | 16.86 | 16.91 | 725,182 | -0.21(-1.23%) |
Mar 12, 2004 | 16.80 | 17.13 | 16.80 | 17.13 | 953,794 | +0.40(+2.39%) |
Mar 11, 2004 | 17.00 | 17.23 | 16.69 | 16.72 | 1,047,775 | -0.34(-1.99%) |
Mar 10, 2004 | 17.36 | 17.38 | 17.05 | 17.06 | 883,122 | -0.31(-1.77%) |
Mar 09, 2004 | 17.46 | 17.50 | 17.27 | 17.37 | 739,353 | -0.09(-0.53%) |
Mar 08, 2004 | 17.43 | 17.55 | 17.41 | 17.46 | 560,901 | +0.04(+0.20%) |
Mar 05, 2004 | 17.34 | 17.56 | 17.26 | 17.43 | 728,911 | -0.05(-0.31%) |
Mar 04, 2004 | 17.35 | 17.55 | 17.34 | 17.48 | 498,993 | +0.22(+1.28%) |
Mar 03, 2004 | 17.39 | 17.46 | 17.07 | 17.26 | 936,266 | -0.03(-0.16%) |
Mar 02, 2004 | 17.31 | 17.43 | 17.20 | 17.29 | 892,072 | -0.02(-0.10%) |
Mar 01, 2004 | 16.85 | 17.41 | 16.85 | 17.31 | 1,573,993 | +0.42(+2.50%) |
Feb 27, 2004 | 16.66 | 17.06 | 16.61 | 16.89 | 1,198,816 | +0.37(+2.25%) |
Feb 26, 2004 | 16.27 | 16.61 | 16.21 | 16.51 | 1,239,280 | +0.26(+1.61%) |
Feb 25, 2004 | 16.11 | 16.28 | 16.06 | 16.25 | 494,705 | +0.13(+0.80%) |
Feb 24, 2004 | 15.96 | 16.27 | 15.88 | 16.12 | 868,577 | +0.17(+1.05%) |
Feb 23, 2004 | 16.27 | 16.29 | 15.90 | 15.96 | 744,015 | -0.26(-1.59%) |
Feb 20, 2004 | 16.09 | 16.30 | 16.09 | 16.21 | 675,581 | +0.01(+0.07%) |
Feb 19, 2004 | 16.40 | 16.55 | 16.20 | 16.20 | 580,667 | -0.19(-1.16%) |
Feb 18, 2004 | 16.44 | 16.58 | 16.35 | 16.39 | 530,134 | -0.03(-0.17%) |
Feb 17, 2004 | 16.23 | 16.50 | 16.18 | 16.42 | 619,267 | +0.29(+1.77%) |
Feb 13, 2004 | 16.14 | 16.25 | 16.03 | 16.13 | 551,764 | +0.01(+0.07%) |
Feb 12, 2004 | 16.07 | 16.31 | 15.97 | 16.12 | 1,065,489 | +0.06(+0.38%) |
Feb 11, 2004 | 15.92 | 16.10 | 15.78 | 16.06 | 810,212 | +0.15(+0.97%) |
Feb 10, 2004 | 16.02 | 16.04 | 15.79 | 15.91 | 713,434 | -0.11(-0.71%) |
Feb 09, 2004 | 16.12 | 16.16 | 15.67 | 16.02 | 1,205,156 | -0.01(-0.09%) |
Feb 06, 2004 | 16.12 | 16.15 | 15.93 | 16.04 | 960,880 | -0.04(-0.24%) |
Feb 05, 2004 | 16.01 | 16.57 | 16.00 | 16.08 | 3,687,258 | +0.29(+1.81%) |
Feb 04, 2004 | 15.47 | 15.86 | 15.41 | 15.79 | 1,275,455 | +0.28(+1.77%) |
Feb 03, 2004 | 15.41 | 15.54 | 15.33 | 15.52 | 498,993 | +0.06(+0.42%) |