Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.95 | 15.12 | 14.70 | 14.89 | 541,811 | +0.06(+0.42%) |
Apr 29, 2004 | 15.20 | 15.20 | 14.68 | 14.83 | 525,892 | -0.21(-1.40%) |
Apr 28, 2004 | 15.17 | 15.21 | 14.94 | 15.04 | 595,584 | -0.05(-0.34%) |
Apr 27, 2004 | 15.30 | 15.31 | 15.00 | 15.09 | 759,428 | +0.31(+2.09%) |
Apr 26, 2004 | 14.79 | 15.05 | 14.66 | 14.78 | 472,507 | -0.01(-0.03%) |
Apr 23, 2004 | 15.07 | 15.11 | 14.69 | 14.79 | 895,900 | -0.15(-1.00%) |
Apr 22, 2004 | 14.78 | 15.12 | 14.60 | 14.94 | 774,570 | +0.26(+1.75%) |
Apr 21, 2004 | 14.76 | 14.89 | 14.54 | 14.68 | 704,684 | +0.21(+1.42%) |
Apr 20, 2004 | 15.30 | 15.30 | 14.46 | 14.47 | 841,933 | -0.73(-4.81%) |
Apr 19, 2004 | 15.20 | 15.28 | 14.84 | 15.21 | 600,049 | +0.01(+0.07%) |
Apr 16, 2004 | 15.12 | 15.34 | 14.96 | 15.20 | 753,605 | +0.08(+0.51%) |
Apr 15, 2004 | 14.64 | 15.12 | 14.53 | 15.12 | 980,734 | +0.47(+3.20%) |
Apr 14, 2004 | 14.63 | 14.99 | 14.45 | 14.65 | 840,380 | -0.14(-0.94%) |
Apr 13, 2004 | 14.81 | 15.23 | 14.39 | 14.79 | 1,640,770 | -0.23(-1.54%) |
Apr 12, 2004 | 15.12 | 15.35 | 14.30 | 15.02 | 2,369,333 | -0.69(-4.39%) |
Apr 08, 2004 | 15.97 | 16.05 | 15.63 | 15.71 | 842,515 | -0.34(-2.12%) |
Apr 07, 2004 | 15.20 | 16.34 | 15.12 | 16.05 | 1,464,502 | +0.32(+2.03%) |
Apr 06, 2004 | 16.23 | 16.74 | 15.71 | 15.73 | 1,650,476 | -1.13(-6.69%) |
Apr 05, 2004 | 17.86 | 17.92 | 16.79 | 16.86 | 864,063 | -1.11(-6.19%) |
Apr 02, 2004 | 18.36 | 18.36 | 17.90 | 17.97 | 594,420 | -0.19(-1.05%) |
Apr 01, 2004 | 17.90 | 18.17 | 17.75 | 18.16 | 599,855 | +0.34(+1.91%) |
Mar 31, 2004 | 17.53 | 17.85 | 17.46 | 17.82 | 656,346 | +0.24(+1.37%) |
Mar 30, 2004 | 17.43 | 17.63 | 17.31 | 17.58 | 264,402 | +0.13(+0.77%) |
Mar 29, 2004 | 17.37 | 17.45 | 17.26 | 17.45 | 250,619 | +0.15(+0.87%) |
Mar 26, 2004 | 17.48 | 17.50 | 17.23 | 17.30 | 207,328 | -0.13(-0.75%) |
Mar 25, 2004 | 17.35 | 17.48 | 17.35 | 17.43 | 381,849 | +0.03(+0.20%) |
Mar 24, 2004 | 17.34 | 17.50 | 17.28 | 17.39 | 204,416 | +0.04(+0.24%) |
Mar 23, 2004 | 17.37 | 17.38 | 17.21 | 17.35 | 174,909 | -0.04(-0.24%) |
Mar 22, 2004 | 17.38 | 17.40 | 17.28 | 17.39 | 188,110 | +0.02(+0.10%) |
Mar 19, 2004 | 17.57 | 17.59 | 17.38 | 17.38 | 245,960 | -0.14(-0.78%) |
Mar 18, 2004 | 17.32 | 17.51 | 17.26 | 17.51 | 165,202 | +0.15(+0.89%) |
Mar 17, 2004 | 17.17 | 17.36 | 16.92 | 17.36 | 463,383 | +0.19(+1.10%) |
Mar 16, 2004 | 17.27 | 17.28 | 17.09 | 17.17 | 393,691 | -0.03(-0.16%) |
Mar 15, 2004 | 17.15 | 17.24 | 17.08 | 17.20 | 392,915 | +0.15(+0.87%) |
Mar 12, 2004 | 16.95 | 17.07 | 16.93 | 17.05 | 290,609 | +0.05(+0.30%) |
Mar 11, 2004 | 17.19 | 17.21 | 17.00 | 17.00 | 451,541 | -0.12(-0.70%) |
Mar 10, 2004 | 17.45 | 17.50 | 17.12 | 17.12 | 385,150 | -0.21(-1.19%) |
Mar 09, 2004 | 17.38 | 17.40 | 17.32 | 17.33 | 217,423 | -0.02(-0.10%) |
Mar 08, 2004 | 17.33 | 17.38 | 17.28 | 17.34 | 245,183 | -0.12(-0.69%) |
Mar 05, 2004 | 17.39 | 17.52 | 17.39 | 17.46 | 369,037 | +0.07(+0.39%) |
Mar 04, 2004 | 17.26 | 17.39 | 17.24 | 17.39 | 187,139 | +0.09(+0.50%) |
Mar 03, 2004 | 17.31 | 17.34 | 17.19 | 17.31 | 437,758 | -0.16(-0.92%) |
Mar 02, 2004 | 17.22 | 17.47 | 17.19 | 17.47 | 379,520 | +0.32(+1.86%) |
Mar 01, 2004 | 17.00 | 17.26 | 17.00 | 17.15 | 312,740 | +0.13(+0.79%) |
Feb 27, 2004 | 16.98 | 17.07 | 16.94 | 17.02 | 471,537 | +0.04(+0.24%) |
Feb 26, 2004 | 16.98 | 17.05 | 16.91 | 16.98 | 1,262,414 | -0.35(-2.04%) |
Feb 25, 2004 | 17.17 | 17.82 | 17.17 | 17.33 | 826,403 | +0.18(+1.02%) |
Feb 24, 2004 | 17.08 | 17.17 | 17.02 | 17.15 | 346,518 | +0.14(+0.81%) |
Feb 23, 2004 | 16.83 | 17.09 | 16.82 | 17.02 | 433,099 | +0.21(+1.23%) |
Feb 20, 2004 | 16.72 | 16.81 | 16.65 | 16.81 | 223,829 | +0.12(+0.72%) |
Feb 19, 2004 | 16.66 | 16.75 | 16.60 | 16.69 | 307,304 | -0.03(-0.21%) |
Feb 18, 2004 | 16.72 | 16.80 | 16.64 | 16.72 | 224,412 | +0.03(+0.21%) |
Feb 17, 2004 | 16.72 | 16.85 | 16.66 | 16.69 | 315,263 | -0.03(-0.21%) |
Feb 13, 2004 | 16.77 | 16.78 | 16.58 | 16.72 | 194,904 | +0.04(+0.25%) |
Feb 12, 2004 | 16.77 | 16.84 | 16.54 | 16.68 | 193,351 | -0.15(-0.90%) |
Feb 11, 2004 | 16.83 | 16.91 | 16.76 | 16.83 | 196,457 | -0.00(-0.02%) |
Feb 10, 2004 | 16.67 | 16.88 | 16.66 | 16.84 | 277,603 | +0.10(+0.57%) |
Feb 09, 2004 | 16.52 | 16.74 | 16.38 | 16.74 | 274,691 | +0.26(+1.56%) |
Feb 06, 2004 | 16.14 | 16.50 | 16.10 | 16.48 | 376,996 | +0.34(+2.13%) |
Feb 05, 2004 | 16.12 | 16.19 | 16.04 | 16.14 | 194,322 | +0.09(+0.53%) |
Feb 04, 2004 | 16.35 | 16.38 | 16.05 | 16.05 | 311,187 | -0.26(-1.58%) |
Feb 03, 2004 | 16.48 | 16.55 | 16.31 | 16.31 | 240,136 | -0.17(-1.04%) |