Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.97 | 15.07 | 14.95 | 15.01 | 3,636,349 | +0.04(+0.24%) |
Apr 29, 2004 | 15.03 | 15.17 | 14.91 | 14.97 | 3,604,537 | -0.21(-1.41%) |
Apr 28, 2004 | 15.49 | 15.50 | 15.18 | 15.18 | 5,020,557 | -0.12(-0.78%) |
Apr 27, 2004 | 15.44 | 15.50 | 15.26 | 15.30 | 3,963,668 | -0.08(-0.54%) |
Apr 26, 2004 | 15.29 | 15.39 | 15.26 | 15.39 | 3,548,386 | +0.14(+0.89%) |
Apr 23, 2004 | 15.26 | 15.34 | 15.16 | 15.25 | 3,489,553 | +0.02(+0.10%) |
Apr 22, 2004 | 15.16 | 15.33 | 15.12 | 15.24 | 3,952,936 | +0.08(+0.52%) |
Apr 21, 2004 | 15.12 | 15.18 | 15.01 | 15.16 | 4,729,649 | +0.03(+0.17%) |
Apr 20, 2004 | 15.24 | 15.34 | 15.11 | 15.13 | 3,291,782 | -0.13(-0.86%) |
Apr 19, 2004 | 15.36 | 15.39 | 15.23 | 15.26 | 2,789,305 | -0.16(-1.01%) |
Apr 16, 2004 | 15.39 | 15.43 | 15.29 | 15.42 | 3,340,267 | +0.13(+0.85%) |
Apr 15, 2004 | 15.27 | 15.44 | 15.15 | 15.29 | 3,619,485 | +0.10(+0.65%) |
Apr 14, 2004 | 15.13 | 15.31 | 14.98 | 15.19 | 5,199,548 | -0.05(-0.34%) |
Apr 13, 2004 | 15.34 | 15.34 | 15.06 | 15.24 | 7,307,001 | -0.10(-0.65%) |
Apr 12, 2004 | 15.60 | 15.60 | 15.24 | 15.34 | 8,684,311 | -0.19(-1.24%) |
Apr 08, 2004 | 15.78 | 15.78 | 15.50 | 15.53 | 5,637,443 | -0.17(-1.06%) |
Apr 07, 2004 | 15.74 | 15.80 | 15.65 | 15.70 | 2,941,274 | -0.08(-0.53%) |
Apr 06, 2004 | 15.73 | 15.81 | 15.71 | 15.78 | 1,971,006 | -0.01(-0.07%) |
Apr 05, 2004 | 15.81 | 15.86 | 15.68 | 15.80 | 3,018,888 | -0.05(-0.30%) |
Apr 02, 2004 | 15.92 | 15.92 | 15.77 | 15.84 | 4,360,361 | -0.12(-0.75%) |
Apr 01, 2004 | 15.88 | 15.99 | 15.88 | 15.96 | 2,522,543 | +0.05(+0.30%) |
Mar 31, 2004 | 15.92 | 15.97 | 15.84 | 15.92 | 3,137,704 | -0.03(-0.20%) |
Mar 30, 2004 | 15.85 | 15.98 | 15.79 | 15.95 | 2,561,637 | +0.04(+0.26%) |
Mar 29, 2004 | 15.86 | 15.90 | 15.78 | 15.90 | 2,702,109 | +0.05(+0.30%) |
Mar 26, 2004 | 15.86 | 15.96 | 15.82 | 15.86 | 4,014,644 | +0.13(+0.80%) |
Mar 25, 2004 | 15.65 | 15.76 | 15.59 | 15.73 | 2,891,065 | +0.10(+0.67%) |
Mar 24, 2004 | 15.63 | 15.71 | 15.58 | 15.63 | 2,757,109 | +0.01(+0.03%) |
Mar 23, 2004 | 15.66 | 15.71 | 15.56 | 15.62 | 2,907,737 | +0.04(+0.23%) |
Mar 22, 2004 | 15.69 | 15.76 | 15.55 | 15.59 | 3,462,532 | -0.15(-0.96%) |
Mar 19, 2004 | 15.80 | 15.93 | 15.71 | 15.74 | 3,474,605 | -0.16(-0.99%) |
Mar 18, 2004 | 16.00 | 16.02 | 15.79 | 15.89 | 3,162,234 | -0.21(-1.33%) |
Mar 17, 2004 | 15.98 | 16.18 | 15.94 | 16.11 | 4,317,434 | +0.22(+1.41%) |
Mar 16, 2004 | 15.90 | 15.97 | 15.83 | 15.88 | 3,080,021 | +0.04(+0.26%) |
Mar 15, 2004 | 15.65 | 15.90 | 15.61 | 15.84 | 3,142,304 | +0.11(+0.70%) |
Mar 12, 2004 | 15.65 | 15.75 | 15.58 | 15.73 | 3,702,847 | +0.02(+0.13%) |
Mar 11, 2004 | 15.81 | 15.92 | 15.67 | 15.71 | 4,513,289 | -0.11(-0.69%) |
Mar 10, 2004 | 15.97 | 16.05 | 15.81 | 15.82 | 3,768,388 | -0.17(-1.08%) |
Mar 09, 2004 | 15.86 | 16.02 | 15.86 | 15.99 | 4,454,647 | +0.05(+0.33%) |
Mar 08, 2004 | 16.03 | 16.06 | 15.91 | 15.94 | 3,703,231 | -0.04(-0.26%) |
Mar 05, 2004 | 15.87 | 16.09 | 15.84 | 15.98 | 4,902,699 | +0.11(+0.72%) |
Mar 04, 2004 | 15.79 | 15.89 | 15.79 | 15.87 | 3,459,658 | +0.05(+0.30%) |
Mar 03, 2004 | 15.77 | 15.88 | 15.69 | 15.82 | 3,822,239 | +0.01(+0.03%) |
Mar 02, 2004 | 15.81 | 15.90 | 15.75 | 15.82 | 3,307,688 | -0.06(-0.36%) |
Mar 01, 2004 | 15.78 | 15.92 | 15.71 | 15.87 | 3,877,431 | +0.05(+0.33%) |
Feb 27, 2004 | 15.41 | 15.83 | 15.41 | 15.82 | 6,233,248 | +0.14(+0.90%) |
Feb 26, 2004 | 15.53 | 15.71 | 15.52 | 15.68 | 4,754,371 | +0.14(+0.87%) |
Feb 25, 2004 | 15.48 | 15.64 | 15.44 | 15.54 | 2,654,966 | +0.07(+0.47%) |
Feb 24, 2004 | 15.50 | 15.54 | 15.37 | 15.47 | 2,962,355 | -0.03(-0.17%) |
Feb 23, 2004 | 15.52 | 15.58 | 15.44 | 15.50 | 2,909,079 | -0.07(-0.44%) |
Feb 20, 2004 | 15.70 | 15.70 | 15.52 | 15.57 | 3,957,919 | -0.09(-0.60%) |
Feb 19, 2004 | 15.61 | 15.73 | 15.60 | 15.66 | 4,372,051 | +0.05(+0.33%) |
Feb 18, 2004 | 15.47 | 15.64 | 15.46 | 15.61 | 3,988,389 | +0.17(+1.08%) |
Feb 17, 2004 | 15.39 | 15.52 | 15.38 | 15.44 | 3,217,426 | +0.05(+0.31%) |
Feb 13, 2004 | 15.40 | 15.47 | 15.32 | 15.39 | 3,120,648 | -0.04(-0.27%) |
Feb 12, 2004 | 15.35 | 15.48 | 15.34 | 15.44 | 3,290,249 | +0.08(+0.54%) |
Feb 11, 2004 | 15.33 | 15.45 | 15.20 | 15.35 | 7,989,619 | -0.01(-0.07%) |
Feb 10, 2004 | 15.21 | 15.41 | 15.20 | 15.36 | 8,110,352 | +0.12(+0.79%) |
Feb 09, 2004 | 15.22 | 15.25 | 15.16 | 15.24 | 4,726,966 | -0.02(-0.10%) |
Feb 06, 2004 | 15.24 | 15.29 | 15.19 | 15.26 | 4,734,440 | +0.07(+0.48%) |
Feb 05, 2004 | 15.35 | 15.35 | 15.16 | 15.18 | 3,707,255 | -0.11(-0.75%) |
Feb 04, 2004 | 15.26 | 15.38 | 15.18 | 15.30 | 6,008,839 | -0.09(-0.61%) |
Feb 03, 2004 | 15.50 | 15.50 | 15.33 | 15.39 | 4,789,057 | -0.07(-0.44%) |