Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.90 | 15.99 | 15.82 | 15.93 | 1,307,171 | -0.00(-0.01%) |
Apr 29, 2004 | 15.92 | 15.97 | 15.86 | 15.93 | 1,208,680 | +0.04(+0.24%) |
Apr 28, 2004 | 16.00 | 16.00 | 15.88 | 15.89 | 1,403,430 | -0.11(-0.68%) |
Apr 27, 2004 | 16.04 | 16.14 | 15.98 | 16.00 | 1,665,701 | -0.14(-0.88%) |
Apr 26, 2004 | 16.11 | 16.18 | 15.90 | 16.14 | 2,979,569 | +0.45(+2.89%) |
Apr 23, 2004 | 15.59 | 15.73 | 15.52 | 15.69 | 1,036,808 | +0.10(+0.63%) |
Apr 22, 2004 | 15.25 | 15.64 | 15.07 | 15.59 | 2,017,535 | +0.42(+2.79%) |
Apr 21, 2004 | 15.12 | 15.21 | 15.10 | 15.17 | 1,016,998 | +0.02(+0.12%) |
Apr 20, 2004 | 15.26 | 15.29 | 15.14 | 15.15 | 821,969 | -0.10(-0.62%) |
Apr 19, 2004 | 15.40 | 15.41 | 15.24 | 15.25 | 887,537 | -0.20(-1.31%) |
Apr 16, 2004 | 15.21 | 15.46 | 15.16 | 15.45 | 1,331,445 | +0.33(+2.17%) |
Apr 15, 2004 | 14.93 | 15.23 | 14.85 | 15.12 | 1,903,141 | +0.20(+1.31%) |
Apr 14, 2004 | 14.53 | 14.93 | 14.53 | 14.93 | 1,374,971 | +0.27(+1.83%) |
Apr 13, 2004 | 14.88 | 14.88 | 14.61 | 14.66 | 929,947 | -0.21(-1.45%) |
Apr 12, 2004 | 14.94 | 15.04 | 14.87 | 14.87 | 598,480 | -0.08(-0.50%) |
Apr 08, 2004 | 14.99 | 15.06 | 14.89 | 14.95 | 725,710 | +0.00(+0.02%) |
Apr 07, 2004 | 14.98 | 15.01 | 14.88 | 14.94 | 827,549 | -0.11(-0.75%) |
Apr 06, 2004 | 14.85 | 15.06 | 14.83 | 15.06 | 1,524,800 | +0.22(+1.49%) |
Apr 05, 2004 | 14.82 | 14.84 | 14.70 | 14.84 | 931,342 | +0.08(+0.55%) |
Apr 02, 2004 | 14.83 | 14.84 | 14.70 | 14.76 | 886,979 | -0.03(-0.21%) |
Apr 01, 2004 | 14.87 | 14.90 | 14.76 | 14.79 | 895,907 | -0.06(-0.41%) |
Mar 31, 2004 | 14.81 | 14.90 | 14.71 | 14.85 | 791,836 | +0.01(+0.06%) |
Mar 30, 2004 | 14.85 | 14.88 | 14.79 | 14.84 | 399,824 | +0.01(+0.06%) |
Mar 29, 2004 | 14.70 | 14.88 | 14.68 | 14.83 | 635,310 | +0.16(+1.12%) |
Mar 26, 2004 | 14.72 | 14.77 | 14.63 | 14.66 | 766,725 | -0.05(-0.33%) |
Mar 25, 2004 | 14.74 | 14.75 | 14.65 | 14.71 | 876,376 | +0.00(+0.00%) |
Mar 24, 2004 | 14.79 | 14.81 | 14.61 | 14.71 | 1,066,663 | -0.06(-0.40%) |
Mar 23, 2004 | 14.79 | 14.94 | 14.70 | 14.77 | 1,107,398 | -0.01(-0.06%) |
Mar 22, 2004 | 14.94 | 14.96 | 14.72 | 14.78 | 899,534 | -0.18(-1.22%) |
Mar 19, 2004 | 15.01 | 15.07 | 14.94 | 14.96 | 960,359 | -0.09(-0.60%) |
Mar 18, 2004 | 15.04 | 15.13 | 14.97 | 15.05 | 965,381 | +0.05(+0.33%) |
Mar 17, 2004 | 14.83 | 15.05 | 14.80 | 15.00 | 804,670 | +0.22(+1.47%) |
Mar 16, 2004 | 15.11 | 15.12 | 14.59 | 14.79 | 1,802,696 | -0.31(-2.03%) |
Mar 15, 2004 | 15.23 | 15.23 | 15.04 | 15.09 | 1,072,243 | -0.14(-0.91%) |
Mar 12, 2004 | 15.07 | 15.23 | 15.07 | 15.23 | 1,164,875 | +0.16(+1.09%) |
Mar 11, 2004 | 15.31 | 15.32 | 15.06 | 15.07 | 1,749,963 | -0.25(-1.61%) |
Mar 10, 2004 | 15.10 | 15.73 | 15.10 | 15.31 | 3,558,240 | +0.26(+1.73%) |
Mar 09, 2004 | 14.91 | 15.06 | 14.91 | 15.05 | 894,512 | +0.10(+0.66%) |
Mar 08, 2004 | 15.06 | 15.07 | 14.95 | 14.95 | 911,532 | -0.15(-1.02%) |
Mar 05, 2004 | 14.70 | 15.14 | 14.70 | 15.11 | 1,829,202 | +0.43(+2.96%) |
Mar 04, 2004 | 14.66 | 14.73 | 14.59 | 14.68 | 1,683,558 | -0.19(-1.25%) |
Mar 03, 2004 | 14.76 | 14.94 | 14.73 | 14.86 | 1,236,302 | +0.02(+0.11%) |
Mar 02, 2004 | 15.05 | 15.05 | 14.84 | 14.85 | 1,527,869 | -0.20(-1.32%) |
Mar 01, 2004 | 14.97 | 15.08 | 14.91 | 15.04 | 890,048 | +0.19(+1.27%) |
Feb 27, 2004 | 14.87 | 14.94 | 14.82 | 14.86 | 1,415,986 | -0.03(-0.19%) |
Feb 26, 2004 | 14.82 | 14.93 | 14.82 | 14.88 | 1,211,749 | -0.05(-0.34%) |
Feb 25, 2004 | 14.94 | 15.04 | 14.90 | 14.93 | 1,303,823 | -0.01(-0.07%) |
Feb 24, 2004 | 14.95 | 14.99 | 14.88 | 14.95 | 2,081,150 | -0.05(-0.36%) |
Feb 23, 2004 | 14.95 | 15.05 | 14.85 | 15.00 | 2,132,488 | -0.00(-0.02%) |
Feb 20, 2004 | 14.50 | 15.03 | 14.49 | 15.00 | 4,796,495 | +0.64(+4.44%) |
Feb 19, 2004 | 14.37 | 14.43 | 14.31 | 14.37 | 1,409,568 | +0.03(+0.23%) |
Feb 18, 2004 | 14.27 | 14.40 | 14.26 | 14.33 | 1,188,033 | +0.06(+0.41%) |
Feb 17, 2004 | 14.18 | 14.32 | 14.09 | 14.27 | 1,166,828 | +0.14(+0.96%) |
Feb 13, 2004 | 14.22 | 14.22 | 14.10 | 14.14 | 1,287,082 | -0.10(-0.69%) |
Feb 12, 2004 | 14.27 | 14.30 | 14.22 | 14.24 | 735,754 | -0.07(-0.49%) |
Feb 11, 2004 | 14.07 | 14.33 | 14.04 | 14.31 | 1,626,361 | +0.26(+1.85%) |
Feb 10, 2004 | 14.00 | 14.06 | 13.99 | 14.05 | 1,038,761 | +0.05(+0.36%) |
Feb 09, 2004 | 13.93 | 14.01 | 13.92 | 14.00 | 778,722 | -0.01(-0.05%) |
Feb 06, 2004 | 13.99 | 14.05 | 13.98 | 14.00 | 1,341,489 | -0.02(-0.11%) |
Feb 05, 2004 | 13.87 | 14.03 | 13.87 | 14.02 | 1,143,112 | +0.13(+0.95%) |
Feb 04, 2004 | 13.91 | 13.95 | 13.86 | 13.89 | 1,253,880 | -0.04(-0.32%) |
Feb 03, 2004 | 13.74 | 13.95 | 13.66 | 13.93 | 1,780,096 | +0.22(+1.58%) |