Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.33 | 15.63 | 15.33 | 15.58 | 2,605,753 | +0.29(+1.92%) |
Apr 29, 2004 | 15.46 | 15.50 | 15.21 | 15.29 | 741,538 | -0.20(-1.30%) |
Apr 28, 2004 | 15.55 | 15.64 | 15.24 | 15.49 | 1,134,027 | -0.07(-0.47%) |
Apr 27, 2004 | 15.67 | 15.85 | 15.56 | 15.56 | 855,705 | -0.14(-0.88%) |
Apr 26, 2004 | 16.04 | 16.23 | 15.63 | 15.70 | 1,511,236 | -0.33(-2.09%) |
Apr 23, 2004 | 15.91 | 16.13 | 15.83 | 16.03 | 2,283,554 | +0.11(+0.72%) |
Apr 22, 2004 | 15.90 | 16.03 | 15.47 | 15.92 | 3,577,808 | +0.53(+3.42%) |
Apr 21, 2004 | 15.39 | 15.72 | 15.14 | 15.39 | 5,909,604 | +0.85(+5.86%) |
Apr 20, 2004 | 14.25 | 14.65 | 14.24 | 14.54 | 2,257,577 | +0.38(+2.72%) |
Apr 19, 2004 | 14.42 | 14.42 | 13.93 | 14.16 | 2,164,803 | -0.26(-1.78%) |
Apr 16, 2004 | 14.43 | 14.64 | 14.20 | 14.41 | 1,632,606 | -0.00(-0.03%) |
Apr 15, 2004 | 14.64 | 14.65 | 14.22 | 14.42 | 1,581,308 | -0.02(-0.16%) |
Apr 14, 2004 | 14.09 | 14.99 | 14.06 | 14.44 | 4,755,057 | -0.80(-5.23%) |
Apr 13, 2004 | 15.35 | 15.47 | 15.15 | 15.24 | 1,639,373 | -0.02(-0.15%) |
Apr 12, 2004 | 15.13 | 15.28 | 15.09 | 15.26 | 554,898 | +0.15(+0.97%) |
Apr 08, 2004 | 15.20 | 15.33 | 15.09 | 15.11 | 817,504 | -0.10(-0.63%) |
Apr 07, 2004 | 14.98 | 15.23 | 14.89 | 15.21 | 955,464 | +0.23(+1.53%) |
Apr 06, 2004 | 15.20 | 15.25 | 14.87 | 14.98 | 1,810,078 | -0.21(-1.39%) |
Apr 05, 2004 | 14.80 | 15.23 | 14.77 | 15.19 | 2,555,109 | +0.48(+3.27%) |
Apr 02, 2004 | 14.89 | 14.89 | 14.56 | 14.71 | 1,636,099 | +0.27(+1.90%) |
Apr 01, 2004 | 14.20 | 14.52 | 14.20 | 14.43 | 1,937,779 | +0.32(+2.24%) |
Mar 31, 2004 | 14.13 | 14.27 | 14.06 | 14.12 | 2,620,815 | -0.00(-0.03%) |
Mar 30, 2004 | 13.79 | 14.23 | 13.73 | 14.12 | 2,593,310 | +0.34(+2.49%) |
Mar 29, 2004 | 13.72 | 13.90 | 13.72 | 13.78 | 2,562,531 | +0.06(+0.43%) |
Mar 26, 2004 | 13.97 | 13.97 | 13.65 | 13.72 | 2,607,936 | -0.25(-1.80%) |
Mar 25, 2004 | 14.09 | 14.20 | 13.97 | 13.97 | 950,880 | -0.06(-0.39%) |
Mar 24, 2004 | 14.28 | 14.28 | 13.94 | 14.03 | 1,208,247 | -0.37(-2.55%) |
Mar 23, 2004 | 14.42 | 14.49 | 14.25 | 14.39 | 1,080,327 | -0.03(-0.19%) |
Mar 22, 2004 | 14.51 | 14.51 | 14.20 | 14.42 | 1,533,502 | -0.01(-0.06%) |
Mar 19, 2004 | 14.66 | 14.70 | 14.39 | 14.43 | 861,162 | -0.24(-1.62%) |
Mar 18, 2004 | 14.61 | 14.70 | 14.36 | 14.67 | 1,127,915 | +0.11(+0.79%) |
Mar 17, 2004 | 14.64 | 14.80 | 14.32 | 14.55 | 2,636,750 | +0.02(+0.13%) |
Mar 16, 2004 | 14.70 | 14.75 | 14.50 | 14.54 | 1,131,189 | -0.08(-0.53%) |
Mar 15, 2004 | 14.95 | 14.95 | 14.52 | 14.61 | 1,595,933 | -0.33(-2.21%) |
Mar 12, 2004 | 14.75 | 15.01 | 14.70 | 14.94 | 1,200,170 | +0.30(+2.07%) |
Mar 11, 2004 | 14.87 | 14.90 | 14.59 | 14.64 | 1,251,468 | -0.22(-1.51%) |
Mar 10, 2004 | 15.12 | 15.20 | 14.86 | 14.87 | 935,818 | -0.21(-1.40%) |
Mar 09, 2004 | 15.14 | 15.16 | 14.98 | 15.08 | 736,517 | -0.14(-0.90%) |
Mar 08, 2004 | 15.28 | 15.38 | 15.18 | 15.21 | 1,081,855 | -0.01(-0.09%) |
Mar 05, 2004 | 15.38 | 15.54 | 15.21 | 15.23 | 1,029,902 | -0.16(-1.01%) |
Mar 04, 2004 | 15.12 | 15.47 | 15.12 | 15.38 | 2,720,356 | +0.49(+3.26%) |
Mar 03, 2004 | 15.39 | 15.51 | 14.84 | 14.90 | 4,930,127 | -0.56(-3.64%) |
Mar 02, 2004 | 15.39 | 15.67 | 15.32 | 15.46 | 1,573,231 | +0.17(+1.11%) |
Mar 01, 2004 | 15.46 | 15.58 | 14.79 | 15.29 | 5,633,246 | -0.88(-5.41%) |
Feb 27, 2004 | 16.06 | 16.25 | 15.94 | 16.17 | 937,564 | +0.09(+0.54%) |
Feb 26, 2004 | 15.83 | 16.08 | 15.76 | 16.08 | 1,018,987 | +0.16(+1.04%) |
Feb 25, 2004 | 15.91 | 15.95 | 15.62 | 15.91 | 1,062,864 | +0.01(+0.06%) |
Feb 24, 2004 | 15.46 | 16.24 | 15.14 | 15.91 | 2,109,356 | +0.42(+2.69%) |
Feb 23, 2004 | 15.89 | 15.92 | 15.42 | 15.49 | 1,561,443 | -0.38(-2.37%) |
Feb 20, 2004 | 16.14 | 16.14 | 15.71 | 15.86 | 1,490,498 | -0.28(-1.76%) |
Feb 19, 2004 | 16.43 | 16.48 | 16.15 | 16.15 | 1,096,263 | -0.26(-1.56%) |
Feb 18, 2004 | 16.35 | 16.48 | 16.14 | 16.40 | 1,003,925 | +0.19(+1.16%) |
Feb 17, 2004 | 16.17 | 16.39 | 16.15 | 16.22 | 669,501 | +0.09(+0.57%) |
Feb 13, 2004 | 16.08 | 16.25 | 16.00 | 16.13 | 1,254,524 | +0.09(+0.57%) |
Feb 12, 2004 | 16.01 | 16.18 | 15.91 | 16.03 | 1,273,516 | +0.08(+0.49%) |
Feb 11, 2004 | 15.80 | 15.97 | 15.69 | 15.96 | 1,844,786 | +0.16(+0.99%) |
Feb 10, 2004 | 15.97 | 16.05 | 15.74 | 15.80 | 879,280 | -0.20(-1.23%) |
Feb 09, 2004 | 16.03 | 16.10 | 15.95 | 16.00 | 612,527 | +0.01(+0.09%) |
Feb 06, 2004 | 15.79 | 16.19 | 15.64 | 15.98 | 754,635 | +0.08(+0.52%) |
Feb 05, 2004 | 16.19 | 16.19 | 15.77 | 15.90 | 1,098,009 | -0.25(-1.53%) |
Feb 04, 2004 | 16.23 | 16.40 | 16.13 | 16.15 | 975,329 | -0.12(-0.76%) |
Feb 03, 2004 | 16.20 | 16.35 | 15.96 | 16.27 | 1,242,300 | +0.08(+0.48%) |