Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.36 | 15.77 | 15.23 | 15.33 | 548,781 | +0.02(+0.12%) |
Apr 29, 2004 | 15.77 | 15.99 | 15.27 | 15.31 | 885,835 | -0.14(-0.90%) |
Apr 28, 2004 | 16.38 | 16.49 | 15.36 | 15.45 | 1,170,742 | -0.90(-5.53%) |
Apr 27, 2004 | 16.94 | 17.20 | 16.27 | 16.35 | 1,121,631 | +0.67(+4.29%) |
Apr 26, 2004 | 16.05 | 16.05 | 15.41 | 15.68 | 1,261,049 | -0.22(-1.39%) |
Apr 23, 2004 | 16.72 | 16.74 | 15.80 | 15.90 | 898,085 | -0.62(-3.74%) |
Apr 22, 2004 | 17.85 | 17.93 | 16.31 | 16.52 | 1,355,909 | -1.53(-8.48%) |
Apr 21, 2004 | 18.32 | 18.32 | 17.71 | 18.05 | 348,544 | -0.05(-0.25%) |
Apr 20, 2004 | 18.17 | 18.45 | 18.06 | 18.10 | 359,494 | -0.24(-1.31%) |
Apr 19, 2004 | 18.21 | 18.45 | 18.06 | 18.34 | 596,808 | +0.14(+0.76%) |
Apr 16, 2004 | 18.45 | 18.45 | 17.90 | 18.20 | 504,766 | -0.18(-0.95%) |
Apr 15, 2004 | 18.36 | 18.54 | 18.22 | 18.37 | 341,931 | -0.06(-0.35%) |
Apr 14, 2004 | 18.49 | 18.58 | 18.22 | 18.44 | 431,480 | -0.24(-1.28%) |
Apr 13, 2004 | 18.74 | 18.88 | 18.49 | 18.68 | 686,140 | -0.14(-0.74%) |
Apr 12, 2004 | 19.35 | 19.57 | 18.63 | 18.82 | 632,476 | -0.69(-3.55%) |
Apr 08, 2004 | 20.33 | 20.48 | 19.14 | 19.51 | 836,073 | -0.60(-2.98%) |
Apr 07, 2004 | 20.13 | 20.31 | 19.69 | 20.11 | 191,564 | +0.09(+0.46%) |
Apr 06, 2004 | 20.52 | 20.52 | 19.91 | 20.02 | 351,797 | -0.37(-1.81%) |
Apr 05, 2004 | 20.25 | 20.47 | 20.01 | 20.39 | 223,979 | +0.00(+0.00%) |
Apr 02, 2004 | 20.18 | 20.98 | 20.07 | 20.39 | 356,567 | +0.44(+2.22%) |
Apr 01, 2004 | 19.66 | 20.00 | 19.61 | 19.94 | 149,717 | +0.15(+0.75%) |
Mar 31, 2004 | 19.59 | 19.92 | 19.22 | 19.79 | 358,301 | +0.30(+1.51%) |
Mar 30, 2004 | 20.12 | 20.15 | 19.35 | 19.50 | 344,533 | -0.40(-1.99%) |
Mar 29, 2004 | 19.47 | 19.95 | 19.37 | 19.90 | 681,912 | +0.54(+2.81%) |
Mar 26, 2004 | 18.87 | 19.67 | 18.61 | 19.35 | 567,537 | +0.45(+2.39%) |
Mar 25, 2004 | 18.06 | 18.90 | 17.94 | 18.90 | 498,912 | +0.99(+5.51%) |
Mar 24, 2004 | 18.00 | 18.25 | 17.62 | 17.91 | 506,176 | -0.12(-0.66%) |
Mar 23, 2004 | 17.89 | 18.32 | 17.79 | 18.03 | 290,327 | +0.20(+1.14%) |
Mar 22, 2004 | 18.33 | 18.33 | 17.65 | 17.83 | 288,159 | -0.57(-3.11%) |
Mar 19, 2004 | 19.03 | 19.12 | 18.34 | 18.40 | 268,211 | -0.30(-1.58%) |
Mar 18, 2004 | 18.50 | 19.02 | 18.42 | 18.70 | 383,561 | -0.09(-0.49%) |
Mar 17, 2004 | 18.35 | 18.90 | 18.35 | 18.79 | 308,649 | +0.34(+1.85%) |
Mar 16, 2004 | 18.26 | 18.72 | 18.18 | 18.45 | 367,516 | +0.02(+0.10%) |
Mar 15, 2004 | 18.15 | 18.59 | 18.10 | 18.43 | 427,794 | +0.14(+0.76%) |
Mar 12, 2004 | 19.05 | 19.42 | 18.09 | 18.29 | 792,058 | -0.48(-2.56%) |
Mar 11, 2004 | 18.68 | 19.04 | 18.55 | 18.77 | 353,965 | -0.18(-0.92%) |
Mar 10, 2004 | 18.96 | 19.55 | 18.48 | 18.95 | 507,802 | -0.10(-0.53%) |
Mar 09, 2004 | 19.15 | 19.38 | 18.89 | 19.05 | 271,897 | -0.10(-0.53%) |
Mar 08, 2004 | 19.37 | 19.48 | 18.96 | 19.15 | 207,392 | -0.22(-1.14%) |
Mar 05, 2004 | 19.61 | 19.79 | 19.23 | 19.37 | 159,582 | -0.15(-0.76%) |
Mar 04, 2004 | 19.06 | 19.74 | 18.54 | 19.52 | 437,551 | +0.53(+2.77%) |
Mar 03, 2004 | 18.91 | 19.32 | 18.68 | 18.99 | 233,085 | -0.10(-0.53%) |
Mar 02, 2004 | 19.41 | 19.67 | 18.84 | 19.09 | 284,581 | -0.65(-3.32%) |
Mar 01, 2004 | 19.82 | 20.03 | 19.42 | 19.75 | 481,349 | +0.10(+0.52%) |
Feb 27, 2004 | 19.78 | 19.80 | 19.52 | 19.65 | 449,693 | -0.11(-0.56%) |
Feb 26, 2004 | 19.45 | 19.77 | 19.21 | 19.76 | 558,647 | +0.53(+2.73%) |
Feb 25, 2004 | 19.14 | 19.48 | 18.97 | 19.23 | 341,714 | +0.14(+0.72%) |
Feb 24, 2004 | 18.68 | 19.26 | 18.45 | 19.09 | 458,041 | +0.58(+3.14%) |
Feb 23, 2004 | 19.28 | 19.36 | 18.40 | 18.51 | 285,882 | -0.49(-2.57%) |
Feb 20, 2004 | 19.23 | 19.41 | 18.78 | 19.00 | 341,281 | -0.16(-0.82%) |
Feb 19, 2004 | 19.48 | 19.91 | 19.03 | 19.16 | 455,113 | -0.32(-1.66%) |
Feb 18, 2004 | 20.20 | 20.20 | 19.24 | 19.48 | 273,198 | -0.63(-3.12%) |
Feb 17, 2004 | 19.47 | 20.35 | 19.33 | 20.11 | 271,355 | +0.76(+3.91%) |
Feb 13, 2004 | 20.21 | 20.44 | 19.34 | 19.35 | 224,413 | -0.64(-3.18%) |
Feb 12, 2004 | 20.10 | 20.43 | 19.93 | 19.99 | 229,291 | -0.23(-1.14%) |
Feb 11, 2004 | 19.51 | 20.29 | 19.47 | 20.22 | 498,803 | +0.53(+2.72%) |
Feb 10, 2004 | 19.52 | 19.82 | 19.12 | 19.68 | 448,283 | +0.04(+0.19%) |
Feb 09, 2004 | 19.88 | 20.48 | 19.52 | 19.65 | 355,808 | -0.50(-2.47%) |
Feb 06, 2004 | 19.66 | 20.34 | 19.41 | 20.15 | 269,078 | +0.28(+1.39%) |
Feb 05, 2004 | 19.51 | 20.15 | 19.46 | 19.87 | 309,299 | +0.64(+3.31%) |
Feb 04, 2004 | 20.11 | 20.30 | 19.07 | 19.23 | 362,421 | -1.02(-5.05%) |
Feb 03, 2004 | 20.06 | 20.83 | 20.06 | 20.26 | 583,365 | -0.12(-0.59%) |