Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.68 | 14.81 | 14.62 | 14.64 | 768,460 | -0.31(-2.09%) |
Apr 29, 2004 | 14.97 | 14.97 | 14.79 | 14.96 | 925,317 | +0.05(+0.34%) |
Apr 28, 2004 | 14.94 | 15.04 | 14.90 | 14.91 | 1,451,888 | -0.32(-2.10%) |
Apr 27, 2004 | 15.19 | 15.25 | 15.07 | 15.23 | 2,933,222 | -0.33(-2.10%) |
Apr 26, 2004 | 15.81 | 15.85 | 15.44 | 15.55 | 1,044,886 | -0.29(-1.83%) |
Apr 23, 2004 | 15.79 | 15.87 | 15.71 | 15.84 | 1,109,005 | -0.23(-1.45%) |
Apr 22, 2004 | 15.88 | 16.17 | 15.87 | 16.08 | 647,516 | +0.23(+1.47%) |
Apr 21, 2004 | 15.76 | 15.89 | 15.71 | 15.84 | 1,401,392 | -0.45(-2.77%) |
Apr 20, 2004 | 16.17 | 16.43 | 16.17 | 16.29 | 634,582 | +0.28(+1.77%) |
Apr 19, 2004 | 16.05 | 16.06 | 15.92 | 16.01 | 476,074 | -0.34(-2.09%) |
Apr 16, 2004 | 15.95 | 16.39 | 15.63 | 16.35 | 596,606 | +0.60(+3.83%) |
Apr 15, 2004 | 15.80 | 15.84 | 15.68 | 15.75 | 721,128 | -0.17(-1.05%) |
Apr 14, 2004 | 15.90 | 16.06 | 15.87 | 15.92 | 927,106 | -0.24(-1.48%) |
Apr 13, 2004 | 16.27 | 16.30 | 16.12 | 16.16 | 680,400 | -0.30(-1.81%) |
Apr 12, 2004 | 16.33 | 16.46 | 16.30 | 16.45 | 204,877 | +0.13(+0.80%) |
Apr 08, 2004 | 16.36 | 16.43 | 16.24 | 16.32 | 375,493 | -0.04(-0.22%) |
Apr 07, 2004 | 16.41 | 16.51 | 16.25 | 16.36 | 667,191 | -0.15(-0.92%) |
Apr 06, 2004 | 16.45 | 16.60 | 16.43 | 16.51 | 665,540 | -0.31(-1.81%) |
Apr 05, 2004 | 16.72 | 16.82 | 16.64 | 16.82 | 456,260 | +0.25(+1.49%) |
Apr 02, 2004 | 16.50 | 16.72 | 16.50 | 16.57 | 617,933 | +0.13(+0.80%) |
Apr 01, 2004 | 16.49 | 16.57 | 16.39 | 16.44 | 608,714 | -0.38(-2.25%) |
Mar 31, 2004 | 16.79 | 16.88 | 16.72 | 16.82 | 386,500 | -0.09(-0.52%) |
Mar 30, 2004 | 16.97 | 16.97 | 16.83 | 16.90 | 546,935 | +0.01(+0.04%) |
Mar 29, 2004 | 16.90 | 17.01 | 16.79 | 16.90 | 623,161 | +0.25(+1.48%) |
Mar 26, 2004 | 16.46 | 16.77 | 16.46 | 16.65 | 472,221 | +0.38(+2.32%) |
Mar 25, 2004 | 16.17 | 16.28 | 16.06 | 16.27 | 344,947 | +0.07(+0.40%) |
Mar 24, 2004 | 16.24 | 16.35 | 16.21 | 16.21 | 238,312 | +0.11(+0.68%) |
Mar 23, 2004 | 16.28 | 16.28 | 16.09 | 16.10 | 327,610 | +0.06(+0.36%) |
Mar 22, 2004 | 16.32 | 16.32 | 15.99 | 16.04 | 1,201,193 | -0.17(-1.08%) |
Mar 19, 2004 | 16.39 | 16.42 | 16.21 | 16.21 | 367,237 | -0.02(-0.13%) |
Mar 18, 2004 | 16.37 | 16.37 | 16.15 | 16.24 | 613,530 | -0.14(-0.84%) |
Mar 17, 2004 | 16.08 | 16.42 | 16.08 | 16.37 | 551,613 | +0.47(+2.92%) |
Mar 16, 2004 | 15.77 | 15.99 | 15.64 | 15.91 | 1,464,134 | +0.28(+1.77%) |
Mar 15, 2004 | 16.03 | 16.04 | 15.63 | 15.63 | 598,532 | -0.22(-1.38%) |
Mar 12, 2004 | 15.66 | 15.95 | 15.65 | 15.85 | 309,998 | +0.20(+1.25%) |
Mar 11, 2004 | 15.91 | 15.91 | 15.65 | 15.65 | 606,925 | -0.47(-2.93%) |
Mar 10, 2004 | 16.35 | 16.38 | 16.13 | 16.13 | 317,015 | -0.29(-1.77%) |
Mar 09, 2004 | 16.43 | 16.54 | 16.36 | 16.42 | 557,529 | +0.15(+0.94%) |
Mar 08, 2004 | 16.43 | 16.43 | 16.24 | 16.27 | 468,093 | -0.27(-1.63%) |
Mar 05, 2004 | 16.39 | 16.64 | 16.29 | 16.53 | 456,123 | +0.32(+1.97%) |
Mar 04, 2004 | 16.24 | 16.27 | 16.10 | 16.21 | 351,689 | +0.04(+0.22%) |
Mar 03, 2004 | 16.17 | 16.19 | 16.01 | 16.18 | 670,356 | -0.08(-0.49%) |
Mar 02, 2004 | 16.03 | 16.31 | 16.03 | 16.26 | 668,843 | +0.28(+1.77%) |
Mar 01, 2004 | 15.95 | 16.03 | 15.82 | 15.97 | 362,421 | +0.12(+0.78%) |
Feb 27, 2004 | 15.84 | 15.88 | 15.71 | 15.85 | 424,201 | +0.26(+1.68%) |
Feb 26, 2004 | 15.60 | 15.68 | 15.48 | 15.59 | 399,984 | +0.05(+0.33%) |
Feb 25, 2004 | 15.58 | 15.58 | 15.49 | 15.54 | 749,885 | -0.20(-1.29%) |
Feb 24, 2004 | 15.84 | 15.84 | 15.63 | 15.74 | 369,989 | -0.13(-0.82%) |
Feb 23, 2004 | 15.99 | 16.10 | 15.86 | 15.87 | 598,257 | +0.17(+1.11%) |
Feb 20, 2004 | 15.70 | 15.76 | 15.56 | 15.70 | 523,131 | +0.06(+0.37%) |
Feb 19, 2004 | 15.71 | 15.79 | 15.57 | 15.64 | 497,401 | +0.08(+0.51%) |
Feb 18, 2004 | 15.64 | 15.66 | 15.53 | 15.56 | 541,844 | -0.29(-1.83%) |
Feb 17, 2004 | 15.80 | 15.91 | 15.73 | 15.85 | 567,711 | +0.33(+2.11%) |
Feb 13, 2004 | 15.55 | 15.55 | 15.41 | 15.52 | 598,119 | -0.03(-0.19%) |
Feb 12, 2004 | 15.62 | 15.62 | 15.49 | 15.55 | 337,654 | -0.16(-1.02%) |
Feb 11, 2004 | 15.60 | 15.73 | 15.48 | 15.71 | 468,644 | +0.12(+0.75%) |
Feb 10, 2004 | 15.35 | 15.66 | 15.35 | 15.60 | 527,671 | +0.35(+2.29%) |
Feb 09, 2004 | 15.26 | 15.33 | 15.20 | 15.25 | 536,202 | -0.23(-1.50%) |
Feb 06, 2004 | 15.32 | 15.58 | 15.28 | 15.48 | 539,092 | +0.04(+0.28%) |
Feb 05, 2004 | 15.36 | 15.52 | 15.28 | 15.44 | 323,070 | +0.36(+2.41%) |
Feb 04, 2004 | 15.08 | 15.20 | 15.02 | 15.07 | 595,230 | -0.34(-2.22%) |
Feb 03, 2004 | 15.41 | 15.55 | 15.31 | 15.41 | 559,318 | +0.10(+0.66%) |