Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.01 | 16.10 | 15.93 | 16.04 | 1,298,453 | -0.00(-0.01%) |
Apr 29, 2004 | 16.03 | 16.08 | 15.97 | 16.04 | 1,200,618 | +0.04(+0.24%) |
Apr 28, 2004 | 16.11 | 16.11 | 15.99 | 16.00 | 1,394,070 | -0.11(-0.68%) |
Apr 27, 2004 | 16.15 | 16.25 | 16.09 | 16.11 | 1,654,592 | -0.14(-0.88%) |
Apr 26, 2004 | 16.22 | 16.29 | 16.01 | 16.25 | 2,959,697 | +0.46(+2.89%) |
Apr 23, 2004 | 15.70 | 15.84 | 15.63 | 15.80 | 1,029,893 | +0.10(+0.63%) |
Apr 22, 2004 | 15.35 | 15.74 | 15.17 | 15.70 | 2,004,079 | +0.43(+2.79%) |
Apr 21, 2004 | 15.23 | 15.32 | 15.20 | 15.27 | 1,010,215 | +0.02(+0.12%) |
Apr 20, 2004 | 15.36 | 15.40 | 15.24 | 15.25 | 816,487 | -0.10(-0.62%) |
Apr 19, 2004 | 15.51 | 15.52 | 15.35 | 15.35 | 881,617 | -0.20(-1.31%) |
Apr 16, 2004 | 15.32 | 15.56 | 15.26 | 15.55 | 1,322,565 | +0.33(+2.17%) |
Apr 15, 2004 | 15.03 | 15.33 | 14.94 | 15.22 | 1,890,447 | +0.20(+1.31%) |
Apr 14, 2004 | 14.63 | 15.03 | 14.63 | 15.03 | 1,365,800 | +0.27(+1.83%) |
Apr 13, 2004 | 14.98 | 14.98 | 14.71 | 14.76 | 923,744 | -0.22(-1.45%) |
Apr 12, 2004 | 15.04 | 15.14 | 14.96 | 14.97 | 594,489 | -0.08(-0.50%) |
Apr 08, 2004 | 15.09 | 15.16 | 14.99 | 15.05 | 720,870 | +0.00(+0.02%) |
Apr 07, 2004 | 15.08 | 15.11 | 14.98 | 15.04 | 822,030 | -0.11(-0.75%) |
Apr 06, 2004 | 14.95 | 15.16 | 14.93 | 15.16 | 1,514,630 | +0.22(+1.49%) |
Apr 05, 2004 | 14.92 | 14.94 | 14.80 | 14.94 | 925,130 | +0.08(+0.55%) |
Apr 02, 2004 | 14.93 | 14.94 | 14.80 | 14.85 | 881,063 | -0.03(-0.21%) |
Apr 01, 2004 | 14.97 | 15.00 | 14.86 | 14.89 | 889,932 | -0.06(-0.41%) |
Mar 31, 2004 | 14.91 | 15.00 | 14.81 | 14.95 | 786,554 | +0.01(+0.06%) |
Mar 30, 2004 | 14.95 | 14.98 | 14.89 | 14.94 | 397,157 | +0.01(+0.06%) |
Mar 29, 2004 | 14.80 | 14.98 | 14.78 | 14.93 | 631,073 | +0.17(+1.12%) |
Mar 26, 2004 | 14.82 | 14.87 | 14.73 | 14.76 | 761,611 | -0.05(-0.33%) |
Mar 25, 2004 | 14.84 | 14.85 | 14.75 | 14.81 | 870,531 | +0.00(+0.00%) |
Mar 24, 2004 | 14.89 | 14.91 | 14.70 | 14.81 | 1,059,548 | -0.06(-0.40%) |
Mar 23, 2004 | 14.89 | 15.04 | 14.80 | 14.87 | 1,100,012 | -0.01(-0.06%) |
Mar 22, 2004 | 15.04 | 15.06 | 14.81 | 14.88 | 893,535 | -0.18(-1.22%) |
Mar 19, 2004 | 15.11 | 15.17 | 15.04 | 15.06 | 953,954 | -0.09(-0.60%) |
Mar 18, 2004 | 15.14 | 15.23 | 15.07 | 15.15 | 958,942 | +0.05(+0.33%) |
Mar 17, 2004 | 14.93 | 15.15 | 14.90 | 15.10 | 799,303 | +0.22(+1.47%) |
Mar 16, 2004 | 15.21 | 15.22 | 14.69 | 14.89 | 1,790,673 | -0.31(-2.03%) |
Mar 15, 2004 | 15.33 | 15.33 | 15.14 | 15.19 | 1,065,091 | -0.14(-0.91%) |
Mar 12, 2004 | 15.18 | 15.33 | 15.17 | 15.33 | 1,157,106 | +0.17(+1.09%) |
Mar 11, 2004 | 15.41 | 15.42 | 15.16 | 15.17 | 1,738,291 | -0.25(-1.62%) |
Mar 10, 2004 | 15.20 | 15.84 | 15.20 | 15.42 | 3,534,508 | +0.26(+1.73%) |
Mar 09, 2004 | 15.01 | 15.16 | 15.01 | 15.15 | 888,546 | +0.10(+0.66%) |
Mar 08, 2004 | 15.16 | 15.17 | 15.05 | 15.05 | 905,452 | -0.16(-1.02%) |
Mar 05, 2004 | 14.80 | 15.24 | 14.80 | 15.21 | 1,817,002 | +0.44(+2.96%) |
Mar 04, 2004 | 14.76 | 14.83 | 14.68 | 14.77 | 1,672,329 | -0.19(-1.25%) |
Mar 03, 2004 | 14.86 | 15.04 | 14.83 | 14.96 | 1,228,056 | +0.02(+0.11%) |
Mar 02, 2004 | 15.15 | 15.15 | 14.94 | 14.94 | 1,517,679 | -0.20(-1.32%) |
Mar 01, 2004 | 15.07 | 15.18 | 15.01 | 15.15 | 884,112 | +0.19(+1.27%) |
Feb 27, 2004 | 14.97 | 15.04 | 14.92 | 14.96 | 1,406,542 | -0.03(-0.19%) |
Feb 26, 2004 | 14.92 | 15.03 | 14.92 | 14.98 | 1,203,667 | -0.05(-0.34%) |
Feb 25, 2004 | 15.04 | 15.14 | 15.00 | 15.04 | 1,295,127 | -0.01(-0.07%) |
Feb 24, 2004 | 15.05 | 15.09 | 14.98 | 15.05 | 2,067,270 | -0.05(-0.36%) |
Feb 23, 2004 | 15.05 | 15.15 | 14.95 | 15.10 | 2,118,266 | -0.00(-0.02%) |
Feb 20, 2004 | 14.59 | 15.13 | 14.59 | 15.10 | 4,764,505 | +0.64(+4.44%) |
Feb 19, 2004 | 14.47 | 14.53 | 14.41 | 14.46 | 1,400,167 | +0.03(+0.22%) |
Feb 18, 2004 | 14.37 | 14.50 | 14.36 | 14.43 | 1,180,109 | +0.06(+0.41%) |
Feb 17, 2004 | 14.28 | 14.41 | 14.19 | 14.37 | 1,159,046 | +0.14(+0.96%) |
Feb 13, 2004 | 14.31 | 14.32 | 14.20 | 14.23 | 1,278,498 | -0.10(-0.69%) |
Feb 12, 2004 | 14.37 | 14.40 | 14.31 | 14.33 | 730,847 | -0.07(-0.49%) |
Feb 11, 2004 | 14.16 | 14.43 | 14.13 | 14.40 | 1,615,513 | +0.26(+1.85%) |
Feb 10, 2004 | 14.10 | 14.15 | 14.08 | 14.14 | 1,031,833 | +0.05(+0.36%) |
Feb 09, 2004 | 14.03 | 14.10 | 14.02 | 14.09 | 773,528 | -0.01(-0.05%) |
Feb 06, 2004 | 14.08 | 14.14 | 14.07 | 14.10 | 1,332,542 | -0.02(-0.11%) |
Feb 05, 2004 | 13.96 | 14.12 | 13.96 | 14.11 | 1,135,488 | +0.13(+0.95%) |
Feb 04, 2004 | 14.00 | 14.04 | 13.95 | 13.98 | 1,245,517 | -0.05(-0.32%) |
Feb 03, 2004 | 13.83 | 14.05 | 13.75 | 14.02 | 1,768,224 | +0.22(+1.58%) |