Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.59 | 14.95 | 14.42 | 14.46 | 2,149,149 | -0.08(-0.53%) |
Apr 29, 2004 | 14.90 | 15.09 | 14.35 | 14.54 | 3,054,657 | -0.37(-2.46%) |
Apr 28, 2004 | 15.22 | 15.30 | 14.91 | 14.91 | 2,138,188 | -0.41(-2.67%) |
Apr 27, 2004 | 15.20 | 15.46 | 15.13 | 15.32 | 2,364,565 | +0.26(+1.76%) |
Apr 26, 2004 | 15.02 | 15.34 | 15.01 | 15.05 | 1,587,735 | -0.01(-0.10%) |
Apr 23, 2004 | 15.29 | 15.29 | 15.05 | 15.07 | 1,970,431 | -0.24(-1.55%) |
Apr 22, 2004 | 14.94 | 15.51 | 14.94 | 15.30 | 2,563,538 | +0.37(+2.44%) |
Apr 21, 2004 | 15.09 | 15.09 | 14.66 | 14.94 | 2,351,697 | +0.23(+1.54%) |
Apr 20, 2004 | 15.15 | 15.15 | 14.67 | 14.71 | 2,378,862 | -0.44(-2.91%) |
Apr 19, 2004 | 15.42 | 15.42 | 15.09 | 15.15 | 1,776,938 | -0.27(-1.74%) |
Apr 16, 2004 | 15.37 | 15.46 | 15.29 | 15.42 | 2,367,424 | +0.21(+1.37%) |
Apr 15, 2004 | 15.30 | 15.42 | 15.07 | 15.21 | 2,530,654 | -0.05(-0.32%) |
Apr 14, 2004 | 15.32 | 15.43 | 14.94 | 15.26 | 2,866,645 | -0.06(-0.38%) |
Apr 13, 2004 | 15.37 | 15.40 | 15.15 | 15.32 | 2,729,389 | -0.18(-1.14%) |
Apr 12, 2004 | 15.66 | 15.66 | 15.37 | 15.50 | 2,229,930 | -0.16(-0.99%) |
Apr 08, 2004 | 16.03 | 16.03 | 15.59 | 15.65 | 1,369,937 | -0.26(-1.61%) |
Apr 07, 2004 | 16.01 | 16.11 | 15.80 | 15.91 | 1,574,152 | -0.11(-0.71%) |
Apr 06, 2004 | 15.96 | 16.26 | 15.91 | 16.02 | 2,614,294 | +0.23(+1.45%) |
Apr 05, 2004 | 16.07 | 16.07 | 15.62 | 15.79 | 3,848,167 | -0.28(-1.74%) |
Apr 02, 2004 | 16.37 | 16.39 | 16.05 | 16.07 | 4,479,163 | -0.76(-4.49%) |
Apr 01, 2004 | 16.95 | 17.08 | 16.73 | 16.83 | 2,063,841 | -0.13(-0.74%) |
Mar 31, 2004 | 17.08 | 17.18 | 16.80 | 16.95 | 2,566,874 | -0.02(-0.10%) |
Mar 30, 2004 | 16.52 | 17.05 | 16.50 | 16.97 | 5,037,241 | +0.43(+2.60%) |
Mar 29, 2004 | 16.51 | 16.71 | 16.41 | 16.54 | 2,050,973 | +0.03(+0.15%) |
Mar 26, 2004 | 16.47 | 16.58 | 16.41 | 16.52 | 1,338,482 | +0.05(+0.28%) |
Mar 25, 2004 | 16.74 | 16.75 | 16.31 | 16.47 | 2,548,526 | +0.14(+0.89%) |
Mar 24, 2004 | 16.34 | 16.63 | 16.18 | 16.32 | 2,184,178 | -0.01(-0.06%) |
Mar 23, 2004 | 16.23 | 16.39 | 15.99 | 16.34 | 2,279,257 | +0.24(+1.47%) |
Mar 22, 2004 | 16.16 | 16.21 | 15.97 | 16.10 | 2,533,037 | -0.12(-0.72%) |
Mar 19, 2004 | 16.33 | 16.48 | 16.21 | 16.22 | 2,100,300 | -0.25(-1.49%) |
Mar 18, 2004 | 16.53 | 16.61 | 16.39 | 16.46 | 2,780,145 | -0.13(-0.81%) |
Mar 17, 2004 | 16.68 | 16.74 | 16.36 | 16.60 | 6,194,860 | -0.03(-0.20%) |
Mar 16, 2004 | 16.66 | 16.77 | 16.27 | 16.63 | 3,594,625 | +0.23(+1.39%) |
Mar 15, 2004 | 16.38 | 16.62 | 16.27 | 16.40 | 2,675,297 | +0.09(+0.55%) |
Mar 12, 2004 | 16.16 | 16.31 | 15.91 | 16.31 | 1,680,669 | +0.30(+1.86%) |
Mar 11, 2004 | 16.05 | 16.35 | 15.86 | 16.01 | 2,545,428 | -0.03(-0.21%) |
Mar 10, 2004 | 16.58 | 16.73 | 15.97 | 16.05 | 2,407,457 | -0.38(-2.31%) |
Mar 09, 2004 | 16.46 | 16.57 | 16.22 | 16.43 | 2,023,332 | -0.02(-0.13%) |
Mar 08, 2004 | 16.52 | 16.72 | 16.32 | 16.45 | 2,125,797 | -0.07(-0.42%) |
Mar 05, 2004 | 16.37 | 16.78 | 16.37 | 16.52 | 3,224,082 | +0.32(+1.97%) |
Mar 04, 2004 | 15.78 | 16.26 | 15.73 | 16.20 | 2,671,961 | +0.35(+2.24%) |
Mar 03, 2004 | 15.89 | 15.89 | 15.56 | 15.84 | 1,671,375 | -0.14(-0.91%) |
Mar 02, 2004 | 16.16 | 16.17 | 15.75 | 15.99 | 3,748,561 | -0.06(-0.37%) |
Mar 01, 2004 | 15.68 | 16.05 | 15.53 | 16.05 | 5,966,339 | +0.86(+5.69%) |
Feb 27, 2004 | 14.85 | 15.28 | 14.85 | 15.18 | 2,988,173 | +0.40(+2.70%) |
Feb 26, 2004 | 14.26 | 14.79 | 14.19 | 14.78 | 2,112,929 | +0.44(+3.09%) |
Feb 25, 2004 | 14.18 | 14.37 | 13.87 | 14.34 | 2,711,279 | +0.20(+1.42%) |
Feb 24, 2004 | 14.08 | 14.29 | 14.06 | 14.14 | 1,844,136 | +0.06(+0.45%) |
Feb 23, 2004 | 14.37 | 14.40 | 14.06 | 14.08 | 1,943,027 | -0.13(-0.93%) |
Feb 20, 2004 | 14.59 | 14.78 | 14.21 | 14.21 | 2,580,933 | -0.38(-2.60%) |
Feb 19, 2004 | 14.73 | 14.77 | 14.56 | 14.59 | 1,336,814 | -0.01(-0.09%) |
Feb 18, 2004 | 14.77 | 14.81 | 14.55 | 14.60 | 2,168,213 | -0.21(-1.44%) |
Feb 17, 2004 | 14.69 | 15.00 | 14.65 | 14.81 | 1,514,580 | +0.29(+2.02%) |
Feb 13, 2004 | 14.69 | 14.77 | 14.51 | 14.52 | 1,003,683 | -0.08(-0.52%) |
Feb 12, 2004 | 14.71 | 14.79 | 14.57 | 14.60 | 1,415,927 | -0.12(-0.84%) |
Feb 11, 2004 | 14.32 | 14.80 | 14.14 | 14.72 | 2,047,876 | +0.39(+2.71%) |
Feb 10, 2004 | 14.37 | 14.43 | 14.17 | 14.33 | 1,394,719 | -0.08(-0.58%) |
Feb 09, 2004 | 14.61 | 14.71 | 14.35 | 14.42 | 2,081,475 | -0.25(-1.67%) |
Feb 06, 2004 | 14.19 | 14.69 | 14.19 | 14.66 | 1,855,098 | +0.60(+4.30%) |
Feb 05, 2004 | 14.03 | 14.32 | 13.89 | 14.06 | 2,208,246 | -0.07(-0.49%) |
Feb 04, 2004 | 14.37 | 14.40 | 14.11 | 14.13 | 1,898,229 | -0.35(-2.45%) |
Feb 03, 2004 | 14.36 | 14.68 | 14.31 | 14.48 | 1,801,959 | +0.08(+0.57%) |