Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.88 | 15.01 | 14.81 | 14.84 | 758,138 | -0.32(-2.09%) |
Apr 29, 2004 | 15.18 | 15.18 | 14.99 | 15.16 | 912,887 | +0.05(+0.34%) |
Apr 28, 2004 | 15.14 | 15.24 | 15.10 | 15.11 | 1,432,385 | -0.32(-2.10%) |
Apr 27, 2004 | 15.40 | 15.46 | 15.27 | 15.43 | 2,893,820 | -0.33(-2.10%) |
Apr 26, 2004 | 16.02 | 16.07 | 15.65 | 15.76 | 1,030,850 | -0.29(-1.84%) |
Apr 23, 2004 | 16.00 | 16.08 | 15.92 | 16.06 | 1,094,108 | -0.24(-1.45%) |
Apr 22, 2004 | 16.10 | 16.39 | 16.09 | 16.30 | 638,817 | +0.24(+1.47%) |
Apr 21, 2004 | 15.98 | 16.11 | 15.93 | 16.06 | 1,382,567 | -0.46(-2.77%) |
Apr 20, 2004 | 16.39 | 16.66 | 16.39 | 16.52 | 626,057 | +0.29(+1.77%) |
Apr 19, 2004 | 16.27 | 16.28 | 16.13 | 16.23 | 469,679 | -0.35(-2.09%) |
Apr 16, 2004 | 16.17 | 16.61 | 15.84 | 16.58 | 588,592 | +0.61(+3.83%) |
Apr 15, 2004 | 16.02 | 16.06 | 15.89 | 15.96 | 711,441 | -0.17(-1.05%) |
Apr 14, 2004 | 16.12 | 16.28 | 16.08 | 16.13 | 914,652 | -0.24(-1.48%) |
Apr 13, 2004 | 16.49 | 16.52 | 16.34 | 16.38 | 671,261 | -0.30(-1.81%) |
Apr 12, 2004 | 16.55 | 16.69 | 16.52 | 16.68 | 202,124 | +0.13(+0.80%) |
Apr 08, 2004 | 16.58 | 16.65 | 16.46 | 16.55 | 370,449 | -0.04(-0.22%) |
Apr 07, 2004 | 16.63 | 16.73 | 16.47 | 16.58 | 658,229 | -0.15(-0.92%) |
Apr 06, 2004 | 16.68 | 16.83 | 16.65 | 16.74 | 656,600 | -0.31(-1.82%) |
Apr 05, 2004 | 16.94 | 17.05 | 16.87 | 17.05 | 450,131 | +0.25(+1.49%) |
Apr 02, 2004 | 16.72 | 16.94 | 16.72 | 16.80 | 609,632 | +0.13(+0.80%) |
Apr 01, 2004 | 16.72 | 16.80 | 16.61 | 16.66 | 600,537 | -0.38(-2.25%) |
Mar 31, 2004 | 17.02 | 17.11 | 16.94 | 17.05 | 381,308 | -0.09(-0.52%) |
Mar 30, 2004 | 17.20 | 17.20 | 17.06 | 17.14 | 539,588 | +0.01(+0.04%) |
Mar 29, 2004 | 17.13 | 17.24 | 17.02 | 17.13 | 614,790 | +0.25(+1.48%) |
Mar 26, 2004 | 16.69 | 17.00 | 16.69 | 16.88 | 465,878 | +0.38(+2.32%) |
Mar 25, 2004 | 16.39 | 16.50 | 16.28 | 16.49 | 340,313 | +0.07(+0.40%) |
Mar 24, 2004 | 16.46 | 16.57 | 16.43 | 16.43 | 235,111 | +0.11(+0.68%) |
Mar 23, 2004 | 16.50 | 16.50 | 16.31 | 16.32 | 323,209 | +0.06(+0.36%) |
Mar 22, 2004 | 16.54 | 16.54 | 16.21 | 16.26 | 1,185,057 | -0.18(-1.08%) |
Mar 19, 2004 | 16.61 | 16.64 | 16.43 | 16.44 | 362,304 | -0.02(-0.13%) |
Mar 18, 2004 | 16.60 | 16.60 | 16.37 | 16.46 | 605,288 | -0.14(-0.84%) |
Mar 17, 2004 | 16.30 | 16.64 | 16.30 | 16.60 | 544,203 | +0.47(+2.92%) |
Mar 16, 2004 | 15.99 | 16.21 | 15.85 | 16.13 | 1,444,466 | +0.28(+1.77%) |
Mar 15, 2004 | 16.25 | 16.26 | 15.84 | 15.85 | 590,492 | -0.22(-1.38%) |
Mar 12, 2004 | 15.88 | 16.16 | 15.87 | 16.07 | 305,834 | +0.20(+1.25%) |
Mar 11, 2004 | 16.13 | 16.13 | 15.87 | 15.87 | 598,773 | -0.48(-2.93%) |
Mar 10, 2004 | 16.58 | 16.60 | 16.35 | 16.35 | 312,757 | -0.29(-1.77%) |
Mar 09, 2004 | 16.65 | 16.77 | 16.58 | 16.64 | 550,040 | +0.15(+0.94%) |
Mar 08, 2004 | 16.65 | 16.65 | 16.46 | 16.49 | 461,805 | -0.27(-1.63%) |
Mar 05, 2004 | 16.61 | 16.86 | 16.51 | 16.76 | 449,996 | +0.32(+1.97%) |
Mar 04, 2004 | 16.46 | 16.49 | 16.32 | 16.44 | 346,965 | +0.04(+0.23%) |
Mar 03, 2004 | 16.39 | 16.41 | 16.23 | 16.40 | 661,351 | -0.08(-0.49%) |
Mar 02, 2004 | 16.24 | 16.53 | 16.24 | 16.48 | 659,858 | +0.29(+1.77%) |
Mar 01, 2004 | 16.17 | 16.24 | 16.04 | 16.19 | 357,553 | +0.13(+0.78%) |
Feb 27, 2004 | 16.06 | 16.10 | 15.93 | 16.07 | 418,503 | +0.27(+1.68%) |
Feb 26, 2004 | 15.82 | 15.90 | 15.69 | 15.80 | 394,611 | +0.05(+0.33%) |
Feb 25, 2004 | 15.79 | 15.79 | 15.70 | 15.75 | 739,812 | -0.21(-1.29%) |
Feb 24, 2004 | 16.06 | 16.06 | 15.85 | 15.96 | 365,019 | -0.13(-0.82%) |
Feb 23, 2004 | 16.21 | 16.32 | 16.07 | 16.09 | 590,221 | +0.18(+1.11%) |
Feb 20, 2004 | 15.91 | 15.98 | 15.77 | 15.91 | 516,104 | +0.06(+0.37%) |
Feb 19, 2004 | 15.92 | 16.00 | 15.78 | 15.85 | 490,719 | +0.08(+0.51%) |
Feb 18, 2004 | 15.85 | 15.88 | 15.74 | 15.77 | 534,565 | -0.29(-1.83%) |
Feb 17, 2004 | 16.02 | 16.13 | 15.95 | 16.07 | 560,085 | +0.33(+2.11%) |
Feb 13, 2004 | 15.76 | 15.76 | 15.62 | 15.74 | 590,085 | -0.03(-0.19%) |
Feb 12, 2004 | 15.83 | 15.83 | 15.70 | 15.76 | 333,119 | -0.16(-1.02%) |
Feb 11, 2004 | 15.81 | 15.95 | 15.69 | 15.93 | 462,348 | +0.12(+0.75%) |
Feb 10, 2004 | 15.56 | 15.88 | 15.56 | 15.81 | 520,583 | +0.35(+2.29%) |
Feb 09, 2004 | 15.47 | 15.54 | 15.41 | 15.46 | 528,999 | -0.24(-1.50%) |
Feb 06, 2004 | 15.53 | 15.79 | 15.48 | 15.69 | 531,850 | +0.04(+0.28%) |
Feb 05, 2004 | 15.57 | 15.73 | 15.49 | 15.65 | 318,730 | +0.37(+2.41%) |
Feb 04, 2004 | 15.29 | 15.40 | 15.22 | 15.28 | 587,234 | -0.35(-2.22%) |
Feb 03, 2004 | 15.62 | 15.76 | 15.51 | 15.62 | 551,805 | +0.10(+0.66%) |