Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.99 | 15.09 | 14.82 | 14.91 | 1,010,261 | -0.10(-0.63%) |
Apr 29, 2004 | 15.06 | 15.18 | 14.98 | 15.00 | 959,369 | -0.10(-0.68%) |
Apr 28, 2004 | 15.13 | 15.25 | 15.03 | 15.11 | 1,321,096 | -0.05(-0.30%) |
Apr 27, 2004 | 15.20 | 15.31 | 15.15 | 15.15 | 1,262,070 | -0.02(-0.16%) |
Apr 26, 2004 | 15.37 | 15.37 | 15.10 | 15.18 | 2,069,711 | -0.14(-0.90%) |
Apr 23, 2004 | 15.45 | 15.48 | 15.25 | 15.31 | 962,018 | -0.11(-0.73%) |
Apr 22, 2004 | 15.15 | 15.55 | 15.12 | 15.43 | 2,452,438 | +0.33(+2.17%) |
Apr 21, 2004 | 15.47 | 15.50 | 14.89 | 15.10 | 4,554,500 | -0.73(-4.63%) |
Apr 20, 2004 | 16.39 | 16.46 | 15.74 | 15.83 | 922,289 | -0.56(-3.42%) |
Apr 19, 2004 | 16.38 | 16.60 | 16.24 | 16.39 | 549,211 | +0.03(+0.19%) |
Apr 16, 2004 | 16.14 | 16.57 | 15.99 | 16.36 | 509,292 | +0.30(+1.86%) |
Apr 15, 2004 | 16.32 | 16.38 | 16.00 | 16.06 | 976,207 | -0.21(-1.32%) |
Apr 14, 2004 | 16.25 | 16.30 | 16.08 | 16.28 | 990,396 | -0.16(-0.97%) |
Apr 13, 2004 | 16.84 | 16.84 | 16.39 | 16.44 | 586,859 | -0.35(-2.08%) |
Apr 12, 2004 | 16.60 | 16.85 | 16.60 | 16.78 | 322,753 | +0.17(+1.00%) |
Apr 08, 2004 | 16.96 | 17.05 | 16.54 | 16.62 | 434,752 | -0.28(-1.67%) |
Apr 07, 2004 | 16.82 | 16.98 | 16.79 | 16.90 | 1,052,071 | +0.07(+0.44%) |
Apr 06, 2004 | 16.64 | 16.89 | 16.62 | 16.83 | 1,266,799 | +0.17(+1.04%) |
Apr 05, 2004 | 16.18 | 16.70 | 16.16 | 16.65 | 852,289 | +0.47(+2.87%) |
Apr 02, 2004 | 16.32 | 16.38 | 16.16 | 16.19 | 757,506 | +0.01(+0.04%) |
Apr 01, 2004 | 16.33 | 16.43 | 16.08 | 16.18 | 909,046 | -0.06(-0.39%) |
Mar 31, 2004 | 16.48 | 16.49 | 16.11 | 16.24 | 668,588 | -0.20(-1.20%) |
Mar 30, 2004 | 16.17 | 16.57 | 16.14 | 16.44 | 990,018 | +0.26(+1.61%) |
Mar 29, 2004 | 15.68 | 16.19 | 15.63 | 16.18 | 1,292,718 | +0.51(+3.28%) |
Mar 26, 2004 | 15.84 | 15.89 | 15.63 | 15.67 | 702,264 | -0.17(-1.05%) |
Mar 25, 2004 | 15.57 | 15.86 | 15.54 | 15.83 | 773,398 | +0.27(+1.72%) |
Mar 24, 2004 | 15.75 | 15.91 | 15.56 | 15.56 | 1,290,069 | -0.11(-0.70%) |
Mar 23, 2004 | 15.45 | 15.72 | 15.37 | 15.67 | 1,312,961 | +0.21(+1.34%) |
Mar 22, 2004 | 15.80 | 15.83 | 15.33 | 15.47 | 1,987,982 | -0.34(-2.14%) |
Mar 19, 2004 | 15.94 | 16.07 | 15.67 | 15.80 | 1,457,500 | -0.07(-0.47%) |
Mar 18, 2004 | 16.02 | 16.22 | 15.87 | 15.88 | 4,223,800 | -0.69(-4.19%) |
Mar 17, 2004 | 16.53 | 16.76 | 16.53 | 16.57 | 630,183 | +0.05(+0.28%) |
Mar 16, 2004 | 16.72 | 16.88 | 16.50 | 16.53 | 768,668 | -0.14(-0.87%) |
Mar 15, 2004 | 16.88 | 16.96 | 16.61 | 16.67 | 735,750 | -0.21(-1.23%) |
Mar 12, 2004 | 16.56 | 16.88 | 16.56 | 16.88 | 967,694 | +0.39(+2.39%) |
Mar 11, 2004 | 16.76 | 16.98 | 16.45 | 16.48 | 1,063,044 | -0.33(-1.99%) |
Mar 10, 2004 | 17.11 | 17.13 | 16.81 | 16.82 | 895,992 | -0.30(-1.77%) |
Mar 09, 2004 | 17.21 | 17.25 | 17.02 | 17.12 | 750,128 | -0.09(-0.53%) |
Mar 08, 2004 | 17.18 | 17.30 | 17.16 | 17.21 | 569,076 | +0.04(+0.21%) |
Mar 05, 2004 | 17.09 | 17.31 | 17.01 | 17.18 | 739,534 | -0.05(-0.31%) |
Mar 04, 2004 | 17.10 | 17.30 | 17.09 | 17.23 | 506,265 | +0.22(+1.28%) |
Mar 03, 2004 | 17.14 | 17.21 | 16.83 | 17.01 | 949,910 | -0.03(-0.17%) |
Mar 02, 2004 | 17.06 | 17.18 | 16.96 | 17.04 | 905,073 | -0.02(-0.10%) |
Mar 01, 2004 | 16.61 | 17.16 | 16.61 | 17.06 | 1,596,931 | +0.42(+2.50%) |
Feb 27, 2004 | 16.42 | 16.82 | 16.37 | 16.64 | 1,216,286 | +0.37(+2.25%) |
Feb 26, 2004 | 16.04 | 16.38 | 15.98 | 16.28 | 1,257,340 | +0.26(+1.61%) |
Feb 25, 2004 | 15.88 | 16.04 | 15.83 | 16.02 | 501,914 | +0.13(+0.80%) |
Feb 24, 2004 | 15.73 | 16.03 | 15.66 | 15.89 | 881,235 | +0.17(+1.05%) |
Feb 23, 2004 | 16.03 | 16.05 | 15.67 | 15.73 | 754,858 | -0.25(-1.59%) |
Feb 20, 2004 | 15.86 | 16.07 | 15.86 | 15.98 | 685,426 | +0.01(+0.07%) |
Feb 19, 2004 | 16.17 | 16.32 | 15.96 | 15.97 | 589,129 | -0.19(-1.16%) |
Feb 18, 2004 | 16.21 | 16.34 | 16.11 | 16.16 | 537,860 | -0.03(-0.17%) |
Feb 17, 2004 | 16.00 | 16.26 | 15.95 | 16.18 | 628,291 | +0.28(+1.77%) |
Feb 13, 2004 | 15.91 | 16.01 | 15.80 | 15.90 | 559,805 | +0.01(+0.07%) |
Feb 12, 2004 | 15.84 | 16.08 | 15.74 | 15.89 | 1,081,017 | +0.06(+0.38%) |
Feb 11, 2004 | 15.69 | 15.86 | 15.55 | 15.83 | 822,019 | +0.15(+0.97%) |
Feb 10, 2004 | 15.79 | 15.81 | 15.56 | 15.68 | 723,831 | -0.11(-0.71%) |
Feb 09, 2004 | 15.89 | 15.93 | 15.45 | 15.79 | 1,222,719 | -0.01(-0.09%) |
Feb 06, 2004 | 15.89 | 15.91 | 15.70 | 15.81 | 974,883 | -0.04(-0.24%) |
Feb 05, 2004 | 15.78 | 16.33 | 15.77 | 15.85 | 3,740,994 | +0.28(+1.81%) |
Feb 04, 2004 | 15.25 | 15.64 | 15.19 | 15.56 | 1,294,042 | +0.27(+1.77%) |
Feb 03, 2004 | 15.19 | 15.32 | 15.11 | 15.29 | 506,265 | +0.06(+0.42%) |