Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.85 | 14.05 | 13.80 | 13.85 | 2,301,088 | +0.00(+0.00%) |
Apr 29, 2004 | 14.21 | 14.42 | 13.59 | 13.85 | 3,489,774 | -0.43(-3.03%) |
Apr 28, 2004 | 14.71 | 14.79 | 14.12 | 14.28 | 2,553,957 | -0.51(-3.48%) |
Apr 27, 2004 | 14.66 | 14.90 | 14.66 | 14.79 | 4,596,717 | +0.12(+0.79%) |
Apr 26, 2004 | 14.70 | 14.95 | 14.66 | 14.68 | 2,677,193 | -0.07(-0.46%) |
Apr 23, 2004 | 15.19 | 15.19 | 14.74 | 14.75 | 2,458,332 | -0.49(-3.19%) |
Apr 22, 2004 | 15.06 | 15.27 | 14.87 | 15.23 | 4,194,249 | +0.52(+3.53%) |
Apr 21, 2004 | 14.91 | 14.91 | 14.44 | 14.71 | 3,574,635 | +0.19(+1.29%) |
Apr 20, 2004 | 15.19 | 15.19 | 14.51 | 14.52 | 4,511,076 | -0.73(-4.76%) |
Apr 19, 2004 | 15.34 | 15.34 | 15.00 | 15.25 | 2,550,837 | -0.02(-0.16%) |
Apr 16, 2004 | 15.39 | 15.46 | 15.10 | 15.27 | 2,759,247 | +0.22(+1.44%) |
Apr 15, 2004 | 15.26 | 15.34 | 14.93 | 15.06 | 4,887,961 | +0.20(+1.33%) |
Apr 14, 2004 | 14.40 | 14.90 | 14.25 | 14.86 | 4,061,653 | +0.17(+1.15%) |
Apr 13, 2004 | 15.05 | 15.08 | 14.38 | 14.69 | 4,475,821 | -0.36(-2.40%) |
Apr 12, 2004 | 15.35 | 15.41 | 14.93 | 15.05 | 3,475,890 | -0.29(-1.91%) |
Apr 08, 2004 | 15.87 | 15.87 | 15.00 | 15.35 | 2,364,111 | -0.22(-1.42%) |
Apr 07, 2004 | 15.79 | 15.79 | 15.47 | 15.57 | 1,952,906 | -0.17(-1.07%) |
Apr 06, 2004 | 15.64 | 15.90 | 15.64 | 15.74 | 3,298,991 | +0.10(+0.65%) |
Apr 05, 2004 | 16.22 | 16.22 | 15.42 | 15.64 | 6,953,029 | -0.58(-3.59%) |
Apr 02, 2004 | 16.64 | 16.78 | 16.14 | 16.22 | 5,326,776 | -0.80(-4.69%) |
Apr 01, 2004 | 17.28 | 17.28 | 16.83 | 17.01 | 2,547,873 | -0.02(-0.11%) |
Mar 31, 2004 | 17.43 | 17.55 | 16.90 | 17.03 | 3,869,935 | -0.14(-0.81%) |
Mar 30, 2004 | 16.65 | 17.25 | 16.63 | 17.17 | 2,330,727 | +0.47(+2.79%) |
Mar 29, 2004 | 16.85 | 16.92 | 16.56 | 16.71 | 2,121,382 | -0.01(-0.09%) |
Mar 26, 2004 | 16.59 | 16.76 | 16.51 | 16.72 | 1,480,396 | +0.16(+0.96%) |
Mar 25, 2004 | 16.43 | 16.70 | 16.30 | 16.56 | 2,042,916 | +0.33(+2.04%) |
Mar 24, 2004 | 16.51 | 16.69 | 16.18 | 16.23 | 2,693,261 | -0.18(-1.11%) |
Mar 23, 2004 | 16.30 | 16.51 | 16.01 | 16.41 | 2,811,193 | +0.16(+1.01%) |
Mar 22, 2004 | 16.57 | 16.57 | 16.13 | 16.25 | 2,120,446 | -0.32(-1.92%) |
Mar 19, 2004 | 16.90 | 16.94 | 16.57 | 16.57 | 1,581,949 | -0.33(-1.96%) |
Mar 18, 2004 | 16.62 | 16.94 | 16.48 | 16.90 | 2,621,191 | +0.28(+1.71%) |
Mar 17, 2004 | 16.68 | 16.80 | 16.16 | 16.62 | 3,573,543 | -0.06(-0.37%) |
Mar 16, 2004 | 16.83 | 16.83 | 16.39 | 16.68 | 3,336,586 | +0.10(+0.61%) |
Mar 15, 2004 | 16.52 | 16.88 | 16.41 | 16.58 | 3,781,797 | +0.05(+0.32%) |
Mar 12, 2004 | 16.37 | 16.55 | 16.11 | 16.52 | 2,492,027 | +0.22(+1.33%) |
Mar 11, 2004 | 16.06 | 16.66 | 16.03 | 16.31 | 2,308,888 | +0.02(+0.12%) |
Mar 10, 2004 | 16.83 | 17.05 | 16.16 | 16.29 | 3,386,505 | -0.53(-3.17%) |
Mar 09, 2004 | 16.83 | 17.24 | 16.71 | 16.82 | 3,181,059 | +0.09(+0.55%) |
Mar 08, 2004 | 16.91 | 17.11 | 16.54 | 16.73 | 3,861,511 | -0.18(-1.08%) |
Mar 05, 2004 | 16.48 | 17.19 | 16.48 | 16.91 | 4,501,248 | +0.44(+2.66%) |
Mar 04, 2004 | 15.83 | 16.52 | 15.77 | 16.48 | 4,605,297 | +0.64(+4.07%) |
Mar 03, 2004 | 15.81 | 15.85 | 15.53 | 15.83 | 1,698,634 | +0.02(+0.12%) |
Mar 02, 2004 | 15.82 | 16.01 | 15.63 | 15.81 | 3,292,127 | +0.01(+0.06%) |
Mar 01, 2004 | 15.39 | 15.92 | 15.39 | 15.80 | 3,706,139 | +0.52(+3.40%) |
Feb 27, 2004 | 14.88 | 15.38 | 14.86 | 15.28 | 2,471,903 | +0.40(+2.71%) |
Feb 26, 2004 | 14.43 | 14.90 | 14.35 | 14.88 | 3,506,777 | +0.24(+1.61%) |
Feb 25, 2004 | 14.52 | 14.71 | 14.08 | 14.64 | 2,283,929 | +0.22(+1.50%) |
Feb 24, 2004 | 14.34 | 14.61 | 14.30 | 14.43 | 1,668,527 | +0.12(+0.84%) |
Feb 23, 2004 | 14.51 | 14.69 | 14.26 | 14.31 | 2,070,683 | -0.19(-1.29%) |
Feb 20, 2004 | 14.64 | 14.64 | 14.38 | 14.50 | 2,183,780 | -0.17(-1.15%) |
Feb 19, 2004 | 14.54 | 14.76 | 14.46 | 14.66 | 3,579,783 | -0.14(-0.94%) |
Feb 18, 2004 | 14.90 | 14.91 | 14.61 | 14.80 | 2,497,799 | -0.28(-1.88%) |
Feb 17, 2004 | 15.02 | 15.43 | 14.93 | 15.09 | 3,507,245 | +0.45(+3.05%) |
Feb 13, 2004 | 14.86 | 15.02 | 14.59 | 14.64 | 2,089,714 | -0.16(-1.10%) |
Feb 12, 2004 | 14.73 | 14.89 | 14.53 | 14.80 | 2,559,261 | +0.12(+0.79%) |
Feb 11, 2004 | 14.37 | 14.90 | 14.22 | 14.69 | 4,502,808 | +0.32(+2.24%) |
Feb 10, 2004 | 14.52 | 14.57 | 14.26 | 14.37 | 1,827,018 | -0.11(-0.73%) |
Feb 09, 2004 | 14.42 | 14.70 | 14.30 | 14.47 | 3,408,656 | +0.05(+0.33%) |
Feb 06, 2004 | 13.87 | 14.46 | 13.85 | 14.42 | 2,919,922 | +0.65(+4.71%) |
Feb 05, 2004 | 13.52 | 13.85 | 13.27 | 13.77 | 2,671,734 | +0.25(+1.88%) |
Feb 04, 2004 | 14.01 | 14.01 | 13.46 | 13.52 | 3,488,058 | -0.52(-3.70%) |
Feb 03, 2004 | 13.99 | 14.23 | 13.97 | 14.04 | 2,666,898 | +0.22(+1.60%) |