Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.20 | 16.34 | 15.90 | 16.00 | 2,003,418 | +0.00(+0.00%) |
Apr 29, 2004 | 16.54 | 16.54 | 15.21 | 16.00 | 4,048,980 | -0.53(-3.23%) |
Apr 28, 2004 | 17.30 | 17.37 | 16.42 | 16.54 | 2,143,498 | -0.89(-5.13%) |
Apr 27, 2004 | 17.44 | 17.78 | 17.30 | 17.43 | 815,135 | +0.09(+0.50%) |
Apr 26, 2004 | 17.80 | 18.00 | 17.34 | 17.34 | 908,122 | -0.46(-2.58%) |
Apr 23, 2004 | 17.44 | 17.80 | 17.32 | 17.80 | 963,164 | +0.50(+2.89%) |
Apr 22, 2004 | 17.10 | 17.67 | 17.06 | 17.30 | 4,462,022 | +0.57(+3.39%) |
Apr 21, 2004 | 17.40 | 17.44 | 16.72 | 16.74 | 2,611,432 | -0.59(-3.42%) |
Apr 20, 2004 | 17.40 | 17.70 | 17.26 | 17.33 | 1,270,921 | +0.06(+0.35%) |
Apr 19, 2004 | 17.57 | 17.57 | 17.10 | 17.27 | 1,297,167 | -0.23(-1.30%) |
Apr 16, 2004 | 17.86 | 17.90 | 17.47 | 17.50 | 1,205,980 | -0.49(-2.74%) |
Apr 15, 2004 | 17.57 | 18.14 | 17.57 | 17.99 | 1,371,707 | +0.51(+2.94%) |
Apr 14, 2004 | 17.57 | 17.67 | 17.30 | 17.48 | 1,414,001 | -0.13(-0.72%) |
Apr 13, 2004 | 17.67 | 18.40 | 17.34 | 17.60 | 3,339,730 | +0.69(+4.06%) |
Apr 12, 2004 | 16.90 | 17.20 | 16.86 | 16.92 | 1,037,254 | +0.02(+0.12%) |
Apr 08, 2004 | 17.47 | 17.48 | 16.67 | 16.90 | 847,080 | -0.36(-2.09%) |
Apr 07, 2004 | 17.42 | 17.50 | 17.07 | 17.26 | 1,961,574 | -0.13(-0.73%) |
Apr 06, 2004 | 17.38 | 17.50 | 17.24 | 17.38 | 1,050,002 | -0.06(-0.34%) |
Apr 05, 2004 | 17.47 | 17.51 | 17.28 | 17.44 | 1,396,903 | +0.11(+0.62%) |
Apr 02, 2004 | 17.14 | 17.44 | 17.08 | 17.34 | 1,289,668 | +0.51(+3.05%) |
Apr 01, 2004 | 17.20 | 17.20 | 16.65 | 16.82 | 1,408,751 | -0.38(-2.21%) |
Mar 31, 2004 | 17.04 | 17.32 | 16.80 | 17.20 | 1,635,519 | +0.21(+1.22%) |
Mar 30, 2004 | 16.84 | 17.16 | 16.67 | 17.00 | 1,068,299 | +0.06(+0.35%) |
Mar 29, 2004 | 16.74 | 16.98 | 16.68 | 16.94 | 1,816,994 | +0.40(+2.42%) |
Mar 26, 2004 | 16.27 | 16.69 | 16.12 | 16.54 | 2,248,933 | +0.27(+1.68%) |
Mar 25, 2004 | 15.63 | 17.17 | 15.63 | 16.26 | 3,789,517 | +0.63(+4.05%) |
Mar 24, 2004 | 15.53 | 15.84 | 15.40 | 15.63 | 1,517,486 | +0.17(+1.08%) |
Mar 23, 2004 | 15.36 | 15.74 | 15.36 | 15.46 | 1,395,103 | +0.43(+2.84%) |
Mar 22, 2004 | 15.36 | 15.37 | 14.50 | 15.04 | 2,890,843 | -0.33(-2.13%) |
Mar 19, 2004 | 15.47 | 15.69 | 15.27 | 15.36 | 1,629,520 | -0.08(-0.52%) |
Mar 18, 2004 | 15.52 | 15.67 | 15.24 | 15.44 | 1,897,233 | -0.26(-1.66%) |
Mar 17, 2004 | 15.50 | 15.83 | 15.50 | 15.70 | 2,202,740 | +0.20(+1.29%) |
Mar 16, 2004 | 15.37 | 15.91 | 15.37 | 15.50 | 3,736,724 | +0.23(+1.53%) |
Mar 15, 2004 | 16.17 | 16.20 | 15.15 | 15.27 | 3,986,889 | -0.83(-5.18%) |
Mar 12, 2004 | 16.18 | 16.34 | 15.80 | 16.10 | 2,746,563 | +0.06(+0.37%) |
Mar 11, 2004 | 16.67 | 16.77 | 16.04 | 16.04 | 1,792,097 | -0.56(-3.37%) |
Mar 10, 2004 | 17.06 | 17.11 | 16.54 | 16.60 | 1,323,413 | -0.35(-2.08%) |
Mar 09, 2004 | 17.60 | 17.64 | 16.77 | 16.96 | 2,270,080 | -0.25(-1.43%) |
Mar 08, 2004 | 17.28 | 17.46 | 17.18 | 17.20 | 1,241,975 | +0.03(+0.16%) |
Mar 05, 2004 | 17.44 | 17.46 | 17.06 | 17.18 | 2,711,618 | -0.35(-1.98%) |
Mar 04, 2004 | 17.82 | 17.82 | 17.40 | 17.52 | 1,350,110 | -0.07(-0.38%) |
Mar 03, 2004 | 17.17 | 17.70 | 17.15 | 17.59 | 3,320,233 | -0.36(-2.01%) |
Mar 02, 2004 | 18.14 | 18.29 | 17.48 | 17.95 | 1,391,354 | -0.05(-0.30%) |
Mar 01, 2004 | 17.80 | 18.15 | 17.67 | 18.00 | 2,172,294 | +0.53(+3.05%) |
Feb 27, 2004 | 17.80 | 17.96 | 17.39 | 17.47 | 1,649,917 | -0.33(-1.87%) |
Feb 26, 2004 | 17.79 | 17.82 | 17.44 | 17.80 | 1,703,460 | +0.01(+0.04%) |
Feb 25, 2004 | 17.42 | 17.85 | 17.39 | 17.80 | 1,930,078 | +0.36(+2.06%) |
Feb 24, 2004 | 17.29 | 17.55 | 17.04 | 17.44 | 1,583,327 | +0.10(+0.58%) |
Feb 23, 2004 | 17.36 | 17.37 | 17.17 | 17.34 | 1,234,776 | +0.09(+0.50%) |
Feb 20, 2004 | 17.10 | 17.40 | 16.76 | 17.25 | 1,345,760 | +0.09(+0.51%) |
Feb 19, 2004 | 17.04 | 17.49 | 17.04 | 17.16 | 1,977,321 | +0.13(+0.74%) |
Feb 18, 2004 | 17.00 | 17.10 | 16.72 | 17.04 | 898,073 | +0.04(+0.24%) |
Feb 17, 2004 | 17.16 | 17.20 | 16.91 | 17.00 | 1,281,269 | +0.15(+0.91%) |
Feb 13, 2004 | 16.72 | 17.20 | 16.72 | 16.84 | 1,832,142 | +0.16(+0.96%) |
Feb 12, 2004 | 16.02 | 16.74 | 16.00 | 16.68 | 2,833,701 | +0.71(+4.47%) |
Feb 11, 2004 | 15.90 | 16.05 | 15.82 | 15.97 | 2,058,310 | +0.17(+1.05%) |
Feb 10, 2004 | 15.87 | 16.04 | 15.60 | 15.80 | 2,624,330 | -0.03(-0.17%) |
Feb 09, 2004 | 15.80 | 15.96 | 15.71 | 15.83 | 1,246,474 | +0.03(+0.17%) |
Feb 06, 2004 | 16.00 | 16.00 | 15.34 | 15.80 | 2,514,246 | -0.11(-0.67%) |
Feb 05, 2004 | 16.26 | 16.36 | 15.90 | 15.91 | 1,804,096 | -0.49(-3.01%) |
Feb 04, 2004 | 16.70 | 16.73 | 16.28 | 16.40 | 1,720,857 | -0.37(-2.23%) |
Feb 03, 2004 | 16.52 | 16.78 | 16.41 | 16.78 | 2,039,113 | +0.47(+2.90%) |