Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.91 | 16.00 | 15.82 | 15.93 | 1,307,036 | -0.00(-0.01%) |
Apr 29, 2004 | 15.92 | 15.98 | 15.86 | 15.93 | 1,208,555 | +0.04(+0.24%) |
Apr 28, 2004 | 16.01 | 16.01 | 15.89 | 15.90 | 1,403,286 | -0.11(-0.68%) |
Apr 27, 2004 | 16.04 | 16.14 | 15.98 | 16.00 | 1,665,530 | -0.14(-0.88%) |
Apr 26, 2004 | 16.11 | 16.18 | 15.90 | 16.15 | 2,979,262 | +0.45(+2.89%) |
Apr 23, 2004 | 15.60 | 15.73 | 15.52 | 15.69 | 1,036,701 | +0.10(+0.63%) |
Apr 22, 2004 | 15.25 | 15.64 | 15.07 | 15.59 | 2,017,328 | +0.42(+2.79%) |
Apr 21, 2004 | 15.13 | 15.22 | 15.10 | 15.17 | 1,016,894 | +0.02(+0.12%) |
Apr 20, 2004 | 15.26 | 15.29 | 15.14 | 15.15 | 821,884 | -0.10(-0.62%) |
Apr 19, 2004 | 15.41 | 15.41 | 15.24 | 15.25 | 887,445 | -0.20(-1.31%) |
Apr 16, 2004 | 15.22 | 15.46 | 15.16 | 15.45 | 1,331,308 | +0.33(+2.17%) |
Apr 15, 2004 | 14.93 | 15.23 | 14.85 | 15.12 | 1,902,945 | +0.20(+1.31%) |
Apr 14, 2004 | 14.53 | 14.93 | 14.53 | 14.93 | 1,374,829 | +0.27(+1.83%) |
Apr 13, 2004 | 14.88 | 14.88 | 14.61 | 14.66 | 929,851 | -0.21(-1.45%) |
Apr 12, 2004 | 14.94 | 15.04 | 14.87 | 14.87 | 598,419 | -0.08(-0.50%) |
Apr 08, 2004 | 14.99 | 15.06 | 14.89 | 14.95 | 725,635 | +0.00(+0.02%) |
Apr 07, 2004 | 14.98 | 15.01 | 14.89 | 14.95 | 827,464 | -0.11(-0.75%) |
Apr 06, 2004 | 14.85 | 15.06 | 14.83 | 15.06 | 1,524,643 | +0.22(+1.49%) |
Apr 05, 2004 | 14.83 | 14.84 | 14.70 | 14.84 | 931,246 | +0.08(+0.55%) |
Apr 02, 2004 | 14.83 | 14.84 | 14.70 | 14.76 | 886,887 | -0.03(-0.21%) |
Apr 01, 2004 | 14.88 | 14.90 | 14.77 | 14.79 | 895,815 | -0.06(-0.41%) |
Mar 31, 2004 | 14.81 | 14.90 | 14.71 | 14.85 | 791,754 | +0.01(+0.06%) |
Mar 30, 2004 | 14.85 | 14.88 | 14.79 | 14.84 | 399,783 | +0.01(+0.06%) |
Mar 29, 2004 | 14.70 | 14.88 | 14.68 | 14.83 | 635,245 | +0.16(+1.12%) |
Mar 26, 2004 | 14.72 | 14.77 | 14.63 | 14.67 | 766,646 | -0.05(-0.33%) |
Mar 25, 2004 | 14.74 | 14.75 | 14.65 | 14.71 | 876,286 | +0.00(+0.00%) |
Mar 24, 2004 | 14.79 | 14.82 | 14.61 | 14.71 | 1,066,553 | -0.06(-0.40%) |
Mar 23, 2004 | 14.79 | 14.94 | 14.70 | 14.77 | 1,107,284 | -0.01(-0.06%) |
Mar 22, 2004 | 14.94 | 14.96 | 14.72 | 14.78 | 899,442 | -0.18(-1.22%) |
Mar 19, 2004 | 15.01 | 15.07 | 14.94 | 14.97 | 960,260 | -0.09(-0.60%) |
Mar 18, 2004 | 15.04 | 15.13 | 14.97 | 15.05 | 965,282 | +0.05(+0.33%) |
Mar 17, 2004 | 14.83 | 15.05 | 14.81 | 15.00 | 804,587 | +0.22(+1.47%) |
Mar 16, 2004 | 15.11 | 15.12 | 14.59 | 14.79 | 1,802,511 | -0.31(-2.03%) |
Mar 15, 2004 | 15.23 | 15.23 | 15.04 | 15.09 | 1,072,132 | -0.14(-0.91%) |
Mar 12, 2004 | 15.08 | 15.23 | 15.07 | 15.23 | 1,164,755 | +0.16(+1.09%) |
Mar 11, 2004 | 15.31 | 15.32 | 15.07 | 15.07 | 1,749,783 | -0.25(-1.61%) |
Mar 10, 2004 | 15.10 | 15.73 | 15.10 | 15.31 | 3,557,874 | +0.26(+1.73%) |
Mar 09, 2004 | 14.91 | 15.07 | 14.91 | 15.05 | 894,420 | +0.10(+0.66%) |
Mar 08, 2004 | 15.07 | 15.07 | 14.96 | 14.96 | 911,438 | -0.15(-1.02%) |
Mar 05, 2004 | 14.70 | 15.14 | 14.70 | 15.11 | 1,829,014 | +0.43(+2.96%) |
Mar 04, 2004 | 14.67 | 14.73 | 14.59 | 14.68 | 1,683,385 | -0.19(-1.25%) |
Mar 03, 2004 | 14.76 | 14.94 | 14.73 | 14.86 | 1,236,175 | +0.02(+0.11%) |
Mar 02, 2004 | 15.05 | 15.05 | 14.85 | 14.85 | 1,527,712 | -0.20(-1.32%) |
Mar 01, 2004 | 14.97 | 15.08 | 14.91 | 15.05 | 889,956 | +0.19(+1.27%) |
Feb 27, 2004 | 14.88 | 14.94 | 14.83 | 14.86 | 1,415,840 | -0.03(-0.19%) |
Feb 26, 2004 | 14.83 | 14.93 | 14.82 | 14.89 | 1,211,624 | -0.05(-0.34%) |
Feb 25, 2004 | 14.94 | 15.04 | 14.90 | 14.94 | 1,303,689 | -0.01(-0.07%) |
Feb 24, 2004 | 14.96 | 14.99 | 14.88 | 14.95 | 2,080,936 | -0.05(-0.36%) |
Feb 23, 2004 | 14.95 | 15.05 | 14.85 | 15.00 | 2,132,269 | -0.00(-0.02%) |
Feb 20, 2004 | 14.50 | 15.03 | 14.49 | 15.00 | 4,796,002 | +0.64(+4.44%) |
Feb 19, 2004 | 14.37 | 14.43 | 14.31 | 14.37 | 1,409,423 | +0.03(+0.23%) |
Feb 18, 2004 | 14.28 | 14.40 | 14.27 | 14.33 | 1,187,910 | +0.06(+0.41%) |
Feb 17, 2004 | 14.18 | 14.32 | 14.09 | 14.28 | 1,166,708 | +0.14(+0.96%) |
Feb 13, 2004 | 14.22 | 14.22 | 14.10 | 14.14 | 1,286,950 | -0.10(-0.69%) |
Feb 12, 2004 | 14.27 | 14.30 | 14.22 | 14.24 | 735,678 | -0.07(-0.49%) |
Feb 11, 2004 | 14.07 | 14.34 | 14.04 | 14.31 | 1,626,193 | +0.26(+1.85%) |
Feb 10, 2004 | 14.01 | 14.06 | 13.99 | 14.05 | 1,038,654 | +0.05(+0.36%) |
Feb 09, 2004 | 13.93 | 14.01 | 13.93 | 14.00 | 778,642 | -0.01(-0.05%) |
Feb 06, 2004 | 13.99 | 14.05 | 13.98 | 14.00 | 1,341,351 | -0.02(-0.12%) |
Feb 05, 2004 | 13.87 | 14.03 | 13.87 | 14.02 | 1,142,994 | +0.13(+0.96%) |
Feb 04, 2004 | 13.91 | 13.95 | 13.86 | 13.89 | 1,253,751 | -0.04(-0.32%) |
Feb 03, 2004 | 13.74 | 13.95 | 13.66 | 13.93 | 1,779,913 | +0.22(+1.58%) |