Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.22 | 13.79 | 12.91 | 13.12 | 1,980,434 | +0.00(+0.00%) |
Apr 29, 2004 | 13.93 | 14.15 | 12.88 | 13.12 | 2,015,683 | -0.83(-5.92%) |
Apr 28, 2004 | 14.54 | 14.63 | 13.92 | 13.94 | 1,141,330 | -0.69(-4.73%) |
Apr 27, 2004 | 15.07 | 15.43 | 14.39 | 14.63 | 1,468,115 | -0.45(-2.97%) |
Apr 26, 2004 | 15.32 | 15.57 | 15.00 | 15.08 | 1,471,678 | -0.14(-0.93%) |
Apr 23, 2004 | 15.57 | 15.57 | 14.73 | 15.22 | 3,602,271 | +1.04(+7.31%) |
Apr 22, 2004 | 14.43 | 14.62 | 13.85 | 14.18 | 3,034,851 | -0.60(-4.04%) |
Apr 21, 2004 | 15.05 | 15.10 | 14.66 | 14.78 | 983,154 | +0.13(+0.91%) |
Apr 20, 2004 | 15.33 | 15.82 | 14.65 | 14.65 | 807,037 | -0.83(-5.38%) |
Apr 19, 2004 | 14.85 | 15.59 | 14.85 | 15.48 | 583,581 | +0.45(+2.98%) |
Apr 16, 2004 | 15.85 | 15.89 | 14.56 | 15.03 | 1,555,919 | -0.83(-5.20%) |
Apr 15, 2004 | 16.88 | 16.94 | 15.50 | 15.86 | 1,432,993 | -1.01(-6.01%) |
Apr 14, 2004 | 16.91 | 17.41 | 16.68 | 16.87 | 596,051 | -0.21(-1.24%) |
Apr 13, 2004 | 17.72 | 18.00 | 16.98 | 17.08 | 609,413 | -0.67(-3.76%) |
Apr 12, 2004 | 17.58 | 17.96 | 17.56 | 17.75 | 435,204 | +0.15(+0.85%) |
Apr 08, 2004 | 18.04 | 18.04 | 17.40 | 17.60 | 511,428 | +0.02(+0.13%) |
Apr 07, 2004 | 17.45 | 17.84 | 16.92 | 17.58 | 576,073 | +0.16(+0.90%) |
Apr 06, 2004 | 17.67 | 18.00 | 17.32 | 17.42 | 638,299 | -0.66(-3.65%) |
Apr 05, 2004 | 17.76 | 18.11 | 17.55 | 18.08 | 704,598 | +0.28(+1.54%) |
Apr 02, 2004 | 17.25 | 17.81 | 17.16 | 17.81 | 1,183,323 | +1.34(+8.11%) |
Apr 01, 2004 | 16.33 | 16.97 | 16.33 | 16.47 | 1,270,491 | -0.06(-0.38%) |
Mar 31, 2004 | 16.44 | 16.80 | 16.02 | 16.53 | 1,027,311 | +0.25(+1.54%) |
Mar 30, 2004 | 15.85 | 16.28 | 15.58 | 16.28 | 827,015 | +0.24(+1.47%) |
Mar 29, 2004 | 15.83 | 16.52 | 15.76 | 16.05 | 1,221,881 | +0.48(+3.08%) |
Mar 26, 2004 | 16.05 | 16.09 | 15.54 | 15.57 | 828,160 | -0.45(-2.80%) |
Mar 25, 2004 | 15.20 | 16.02 | 15.20 | 16.02 | 1,757,996 | +1.05(+7.04%) |
Mar 24, 2004 | 14.24 | 15.00 | 14.11 | 14.96 | 1,660,139 | +0.97(+6.97%) |
Mar 23, 2004 | 14.50 | 14.55 | 13.86 | 13.99 | 586,762 | -0.18(-1.28%) |
Mar 22, 2004 | 14.20 | 14.28 | 13.95 | 14.17 | 2,161,388 | -0.25(-1.74%) |
Mar 19, 2004 | 14.63 | 14.99 | 14.18 | 14.42 | 1,015,349 | -0.17(-1.18%) |
Mar 18, 2004 | 14.86 | 15.18 | 14.44 | 14.59 | 811,872 | -0.46(-3.08%) |
Mar 17, 2004 | 14.88 | 15.14 | 14.73 | 15.06 | 535,352 | +0.46(+3.12%) |
Mar 16, 2004 | 14.70 | 14.93 | 14.34 | 14.60 | 795,584 | +0.12(+0.81%) |
Mar 15, 2004 | 15.32 | 15.43 | 14.34 | 14.48 | 897,131 | -0.97(-6.26%) |
Mar 12, 2004 | 14.77 | 15.55 | 14.68 | 15.45 | 1,273,545 | +0.96(+6.62%) |
Mar 11, 2004 | 14.47 | 15.29 | 14.26 | 14.49 | 1,687,880 | -0.09(-0.65%) |
Mar 10, 2004 | 14.96 | 15.32 | 14.55 | 14.59 | 1,572,335 | -0.09(-0.64%) |
Mar 09, 2004 | 15.09 | 15.35 | 14.40 | 14.68 | 1,796,936 | -0.48(-3.16%) |
Mar 08, 2004 | 15.87 | 16.15 | 15.09 | 15.16 | 959,867 | -0.72(-4.50%) |
Mar 05, 2004 | 16.40 | 16.62 | 15.86 | 15.87 | 1,499,037 | -0.82(-4.90%) |
Mar 04, 2004 | 16.58 | 16.91 | 16.54 | 16.69 | 843,176 | +0.11(+0.66%) |
Mar 03, 2004 | 16.93 | 16.97 | 16.34 | 16.58 | 1,070,959 | -0.27(-1.59%) |
Mar 02, 2004 | 16.89 | 17.63 | 16.85 | 16.85 | 1,077,830 | -0.09(-0.51%) |
Mar 01, 2004 | 16.57 | 17.00 | 16.22 | 16.93 | 909,093 | +0.30(+1.79%) |
Feb 27, 2004 | 16.73 | 16.86 | 16.17 | 16.64 | 1,322,283 | -0.03(-0.19%) |
Feb 26, 2004 | 16.35 | 16.76 | 16.16 | 16.67 | 682,329 | +0.32(+1.97%) |
Feb 25, 2004 | 15.78 | 16.47 | 15.66 | 16.35 | 841,013 | +0.66(+4.21%) |
Feb 24, 2004 | 16.22 | 16.39 | 15.60 | 15.69 | 1,595,622 | -0.49(-3.03%) |
Feb 23, 2004 | 16.66 | 16.80 | 15.76 | 16.17 | 2,093,562 | -0.52(-3.14%) |
Feb 20, 2004 | 17.21 | 17.27 | 16.15 | 16.70 | 2,323,126 | -0.45(-2.60%) |
Feb 19, 2004 | 18.24 | 18.70 | 17.09 | 17.14 | 1,287,925 | -0.36(-2.08%) |
Feb 18, 2004 | 17.63 | 17.98 | 17.38 | 17.51 | 705,107 | -0.10(-0.58%) |
Feb 17, 2004 | 17.56 | 17.89 | 17.44 | 17.61 | 1,098,445 | +0.32(+1.86%) |
Feb 13, 2004 | 17.92 | 18.17 | 17.29 | 17.29 | 868,372 | -0.46(-2.57%) |
Feb 12, 2004 | 18.23 | 18.66 | 17.56 | 17.74 | 1,010,132 | -0.67(-3.63%) |
Feb 11, 2004 | 18.14 | 18.81 | 17.93 | 18.41 | 806,400 | +0.31(+1.74%) |
Feb 10, 2004 | 18.25 | 18.43 | 17.74 | 18.10 | 851,066 | -0.11(-0.60%) |
Feb 09, 2004 | 18.39 | 18.72 | 17.92 | 18.21 | 1,348,752 | -0.06(-0.34%) |
Feb 06, 2004 | 17.39 | 18.46 | 17.32 | 18.27 | 1,112,189 | +0.94(+5.44%) |
Feb 05, 2004 | 17.36 | 17.74 | 16.95 | 17.33 | 1,419,504 | +0.24(+1.43%) |
Feb 04, 2004 | 17.88 | 17.90 | 17.04 | 17.08 | 2,283,169 | -1.02(-5.64%) |
Feb 03, 2004 | 18.59 | 18.84 | 17.78 | 18.11 | 1,640,033 | -0.61(-3.23%) |