Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.11 | 15.21 | 14.93 | 15.02 | 1,002,732 | -0.10(-0.63%) |
Apr 29, 2004 | 15.18 | 15.29 | 15.10 | 15.12 | 952,220 | -0.10(-0.68%) |
Apr 28, 2004 | 15.25 | 15.36 | 15.14 | 15.22 | 1,311,251 | -0.05(-0.30%) |
Apr 27, 2004 | 15.32 | 15.43 | 15.27 | 15.27 | 1,252,664 | -0.02(-0.16%) |
Apr 26, 2004 | 15.49 | 15.49 | 15.21 | 15.29 | 2,054,287 | -0.14(-0.90%) |
Apr 23, 2004 | 15.56 | 15.60 | 15.37 | 15.43 | 954,849 | -0.11(-0.73%) |
Apr 22, 2004 | 15.26 | 15.66 | 15.23 | 15.54 | 2,434,162 | +0.33(+2.17%) |
Apr 21, 2004 | 15.58 | 15.62 | 15.00 | 15.21 | 4,520,559 | -0.74(-4.63%) |
Apr 20, 2004 | 16.51 | 16.58 | 15.86 | 15.95 | 915,416 | -0.56(-3.42%) |
Apr 19, 2004 | 16.51 | 16.72 | 16.36 | 16.52 | 545,118 | +0.03(+0.19%) |
Apr 16, 2004 | 16.26 | 16.69 | 16.11 | 16.48 | 505,497 | +0.30(+1.86%) |
Apr 15, 2004 | 16.45 | 16.50 | 16.12 | 16.18 | 968,932 | -0.22(-1.32%) |
Apr 14, 2004 | 16.37 | 16.43 | 16.20 | 16.40 | 983,016 | -0.16(-0.97%) |
Apr 13, 2004 | 16.96 | 16.97 | 16.51 | 16.56 | 582,486 | -0.35(-2.08%) |
Apr 12, 2004 | 16.72 | 16.98 | 16.72 | 16.91 | 320,348 | +0.17(+1.00%) |
Apr 08, 2004 | 17.09 | 17.18 | 16.66 | 16.74 | 431,513 | -0.28(-1.67%) |
Apr 07, 2004 | 16.94 | 17.11 | 16.92 | 17.03 | 1,044,231 | +0.07(+0.44%) |
Apr 06, 2004 | 16.76 | 17.01 | 16.74 | 16.95 | 1,257,359 | +0.17(+1.04%) |
Apr 05, 2004 | 16.31 | 16.83 | 16.28 | 16.78 | 845,938 | +0.47(+2.87%) |
Apr 02, 2004 | 16.44 | 16.50 | 16.28 | 16.31 | 751,861 | +0.01(+0.04%) |
Apr 01, 2004 | 16.45 | 16.56 | 16.20 | 16.30 | 902,271 | -0.06(-0.39%) |
Mar 31, 2004 | 16.61 | 16.62 | 16.23 | 16.37 | 663,606 | -0.20(-1.20%) |
Mar 30, 2004 | 16.30 | 16.69 | 16.26 | 16.57 | 982,640 | +0.26(+1.61%) |
Mar 29, 2004 | 15.80 | 16.31 | 15.75 | 16.30 | 1,283,084 | +0.52(+3.28%) |
Mar 26, 2004 | 15.96 | 16.00 | 15.75 | 15.78 | 697,030 | -0.17(-1.05%) |
Mar 25, 2004 | 15.69 | 15.98 | 15.66 | 15.95 | 767,635 | +0.27(+1.72%) |
Mar 24, 2004 | 15.87 | 16.03 | 15.68 | 15.68 | 1,280,456 | -0.11(-0.70%) |
Mar 23, 2004 | 15.56 | 15.83 | 15.49 | 15.79 | 1,303,177 | +0.21(+1.34%) |
Mar 22, 2004 | 15.92 | 15.95 | 15.44 | 15.58 | 1,973,167 | -0.34(-2.14%) |
Mar 19, 2004 | 16.06 | 16.19 | 15.78 | 15.92 | 1,446,639 | -0.07(-0.47%) |
Mar 18, 2004 | 16.14 | 16.34 | 15.99 | 16.00 | 4,192,324 | -0.70(-4.19%) |
Mar 17, 2004 | 16.65 | 16.88 | 16.65 | 16.70 | 625,487 | +0.05(+0.28%) |
Mar 16, 2004 | 16.85 | 17.00 | 16.62 | 16.65 | 762,940 | -0.15(-0.87%) |
Mar 15, 2004 | 17.00 | 17.09 | 16.74 | 16.80 | 730,267 | -0.21(-1.23%) |
Mar 12, 2004 | 16.68 | 17.01 | 16.68 | 17.01 | 960,482 | +0.40(+2.39%) |
Mar 11, 2004 | 16.89 | 17.11 | 16.58 | 16.61 | 1,055,122 | -0.34(-1.99%) |
Mar 10, 2004 | 17.24 | 17.25 | 16.93 | 16.95 | 889,315 | -0.31(-1.77%) |
Mar 09, 2004 | 17.34 | 17.38 | 17.15 | 17.25 | 744,538 | -0.09(-0.53%) |
Mar 08, 2004 | 17.31 | 17.43 | 17.29 | 17.34 | 564,835 | +0.04(+0.21%) |
Mar 05, 2004 | 17.22 | 17.44 | 17.14 | 17.31 | 734,022 | -0.05(-0.31%) |
Mar 04, 2004 | 17.23 | 17.42 | 17.22 | 17.36 | 502,493 | +0.22(+1.28%) |
Mar 03, 2004 | 17.27 | 17.33 | 16.95 | 17.14 | 942,831 | -0.03(-0.16%) |
Mar 02, 2004 | 17.19 | 17.30 | 17.08 | 17.17 | 898,328 | -0.02(-0.10%) |
Mar 01, 2004 | 16.73 | 17.29 | 16.73 | 17.19 | 1,585,031 | +0.42(+2.50%) |
Feb 27, 2004 | 16.54 | 16.95 | 16.49 | 16.77 | 1,207,222 | +0.37(+2.25%) |
Feb 26, 2004 | 16.16 | 16.50 | 16.10 | 16.40 | 1,247,970 | +0.26(+1.61%) |
Feb 25, 2004 | 16.00 | 16.16 | 15.94 | 16.14 | 498,174 | +0.13(+0.80%) |
Feb 24, 2004 | 15.85 | 16.15 | 15.77 | 16.01 | 874,668 | +0.17(+1.05%) |
Feb 23, 2004 | 16.15 | 16.17 | 15.79 | 15.85 | 749,232 | -0.26(-1.59%) |
Feb 20, 2004 | 15.98 | 16.19 | 15.98 | 16.10 | 680,318 | +0.01(+0.07%) |
Feb 19, 2004 | 16.29 | 16.44 | 16.08 | 16.09 | 584,739 | -0.19(-1.16%) |
Feb 18, 2004 | 16.33 | 16.46 | 16.23 | 16.28 | 533,851 | -0.03(-0.17%) |
Feb 17, 2004 | 16.12 | 16.38 | 16.07 | 16.31 | 623,609 | +0.28(+1.77%) |
Feb 13, 2004 | 16.03 | 16.13 | 15.92 | 16.02 | 555,634 | +0.01(+0.07%) |
Feb 12, 2004 | 15.96 | 16.20 | 15.86 | 16.01 | 1,072,961 | +0.06(+0.38%) |
Feb 11, 2004 | 15.81 | 15.98 | 15.67 | 15.95 | 815,894 | +0.15(+0.97%) |
Feb 10, 2004 | 15.90 | 15.93 | 15.68 | 15.80 | 718,437 | -0.11(-0.71%) |
Feb 09, 2004 | 16.01 | 16.05 | 15.56 | 15.91 | 1,213,607 | -0.01(-0.09%) |
Feb 06, 2004 | 16.01 | 16.03 | 15.82 | 15.93 | 967,618 | -0.04(-0.24%) |
Feb 05, 2004 | 15.89 | 16.45 | 15.88 | 15.97 | 3,713,115 | +0.28(+1.81%) |
Feb 04, 2004 | 15.37 | 15.75 | 15.30 | 15.68 | 1,284,399 | +0.27(+1.77%) |
Feb 03, 2004 | 15.30 | 15.44 | 15.22 | 15.41 | 502,493 | +0.06(+0.42%) |