Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.87 | 14.99 | 14.58 | 14.59 | 2,256,048 | -0.14(-0.97%) |
Apr 29, 2004 | 14.88 | 15.10 | 14.49 | 14.73 | 1,932,492 | -0.17(-1.14%) |
Apr 28, 2004 | 15.01 | 15.11 | 14.82 | 14.90 | 1,985,571 | -0.10(-0.67%) |
Apr 27, 2004 | 14.82 | 15.09 | 14.82 | 15.00 | 2,121,468 | +0.15(+1.00%) |
Apr 26, 2004 | 14.58 | 14.97 | 14.58 | 14.85 | 1,671,614 | +0.27(+1.86%) |
Apr 23, 2004 | 14.74 | 14.75 | 14.48 | 14.58 | 1,763,843 | -0.14(-0.97%) |
Apr 22, 2004 | 14.50 | 14.99 | 14.36 | 14.73 | 2,243,814 | +0.14(+0.98%) |
Apr 21, 2004 | 14.42 | 14.71 | 14.35 | 14.58 | 1,886,942 | +0.09(+0.59%) |
Apr 20, 2004 | 14.98 | 14.98 | 14.50 | 14.50 | 2,248,896 | -0.44(-2.95%) |
Apr 19, 2004 | 14.69 | 15.02 | 14.53 | 14.94 | 1,759,514 | +0.06(+0.43%) |
Apr 16, 2004 | 14.90 | 15.02 | 14.80 | 14.88 | 2,268,659 | -0.02(-0.14%) |
Apr 15, 2004 | 14.53 | 14.90 | 14.50 | 14.90 | 2,172,665 | +0.33(+2.26%) |
Apr 14, 2004 | 14.48 | 14.93 | 14.34 | 14.57 | 3,486,466 | -0.05(-0.33%) |
Apr 13, 2004 | 14.85 | 15.08 | 14.26 | 14.62 | 3,901,688 | -0.13(-0.90%) |
Apr 12, 2004 | 15.21 | 15.22 | 14.16 | 14.75 | 4,378,082 | -0.47(-3.11%) |
Apr 08, 2004 | 15.43 | 15.53 | 15.20 | 15.22 | 1,993,853 | -0.20(-1.31%) |
Apr 07, 2004 | 15.36 | 15.78 | 15.17 | 15.42 | 5,175,962 | +0.04(+0.24%) |
Apr 06, 2004 | 15.67 | 15.73 | 15.27 | 15.39 | 4,359,824 | -0.30(-1.93%) |
Apr 05, 2004 | 16.39 | 16.40 | 15.69 | 15.69 | 5,632,781 | -0.71(-4.34%) |
Apr 02, 2004 | 16.18 | 16.53 | 16.07 | 16.40 | 4,091,794 | +0.35(+2.18%) |
Apr 01, 2004 | 15.93 | 16.05 | 15.87 | 16.05 | 2,396,463 | +0.19(+1.21%) |
Mar 31, 2004 | 15.73 | 15.86 | 15.61 | 15.86 | 1,914,422 | +0.13(+0.81%) |
Mar 30, 2004 | 15.70 | 15.73 | 15.60 | 15.73 | 1,349,751 | +0.06(+0.37%) |
Mar 29, 2004 | 15.57 | 15.75 | 15.43 | 15.67 | 1,447,816 | +0.13(+0.85%) |
Mar 26, 2004 | 15.93 | 15.93 | 15.54 | 15.54 | 1,957,526 | -0.36(-2.24%) |
Mar 25, 2004 | 15.86 | 15.92 | 15.84 | 15.90 | 2,007,593 | +0.10(+0.61%) |
Mar 24, 2004 | 15.95 | 16.04 | 15.75 | 15.80 | 2,006,464 | -0.16(-1.03%) |
Mar 23, 2004 | 15.95 | 15.99 | 15.86 | 15.96 | 1,639,239 | +0.03(+0.17%) |
Mar 22, 2004 | 15.81 | 15.99 | 15.78 | 15.94 | 2,064,248 | -0.10(-0.63%) |
Mar 19, 2004 | 15.95 | 16.14 | 15.94 | 16.04 | 1,881,107 | +0.09(+0.53%) |
Mar 18, 2004 | 16.10 | 16.10 | 15.92 | 15.95 | 2,496,598 | -0.15(-0.96%) |
Mar 17, 2004 | 15.75 | 16.11 | 15.70 | 16.11 | 3,565,897 | +0.18(+1.10%) |
Mar 16, 2004 | 15.89 | 15.98 | 15.83 | 15.93 | 1,738,810 | +0.08(+0.50%) |
Mar 15, 2004 | 15.86 | 15.96 | 15.70 | 15.85 | 1,243,970 | -0.01(-0.03%) |
Mar 12, 2004 | 15.81 | 15.91 | 15.76 | 15.86 | 1,409,983 | +0.12(+0.78%) |
Mar 11, 2004 | 16.18 | 16.18 | 15.73 | 15.74 | 1,973,901 | -0.45(-2.76%) |
Mar 10, 2004 | 16.35 | 16.52 | 16.15 | 16.18 | 3,224,647 | -0.20(-1.23%) |
Mar 09, 2004 | 16.33 | 16.38 | 16.29 | 16.38 | 1,659,568 | +0.05(+0.33%) |
Mar 08, 2004 | 16.32 | 16.39 | 16.21 | 16.33 | 1,769,867 | +0.01(+0.06%) |
Mar 05, 2004 | 16.20 | 16.40 | 16.20 | 16.32 | 2,208,051 | +0.06(+0.39%) |
Mar 04, 2004 | 16.36 | 16.36 | 16.19 | 16.26 | 2,117,892 | -0.13(-0.78%) |
Mar 03, 2004 | 16.20 | 16.51 | 16.13 | 16.38 | 3,544,628 | +0.17(+1.05%) |
Mar 02, 2004 | 16.04 | 16.21 | 16.02 | 16.21 | 2,010,416 | +0.18(+1.09%) |
Mar 01, 2004 | 15.89 | 16.07 | 15.86 | 16.04 | 3,372,215 | +0.23(+1.48%) |
Feb 27, 2004 | 15.83 | 15.87 | 15.76 | 15.81 | 1,770,431 | +0.02(+0.10%) |
Feb 26, 2004 | 15.75 | 15.83 | 15.73 | 15.79 | 3,231,047 | +0.12(+0.75%) |
Feb 25, 2004 | 15.55 | 15.69 | 15.55 | 15.67 | 3,598,271 | +0.11(+0.72%) |
Feb 24, 2004 | 15.38 | 15.57 | 15.36 | 15.56 | 2,326,256 | +0.00(+0.00%) |
Feb 23, 2004 | 15.57 | 15.67 | 15.49 | 15.56 | 1,191,832 | +0.03(+0.21%) |
Feb 20, 2004 | 15.67 | 15.67 | 15.46 | 15.53 | 1,863,414 | -0.04(-0.24%) |
Feb 19, 2004 | 15.57 | 15.59 | 15.41 | 15.57 | 1,774,196 | +0.08(+0.51%) |
Feb 18, 2004 | 15.60 | 15.64 | 15.46 | 15.49 | 1,307,025 | -0.01(-0.07%) |
Feb 17, 2004 | 15.50 | 15.59 | 15.42 | 15.50 | 1,187,126 | +0.11(+0.69%) |
Feb 13, 2004 | 15.62 | 15.67 | 15.34 | 15.39 | 2,174,171 | -0.23(-1.50%) |
Feb 12, 2004 | 15.78 | 15.78 | 15.58 | 15.62 | 1,385,702 | -0.15(-0.98%) |
Feb 11, 2004 | 15.69 | 15.80 | 15.60 | 15.78 | 2,973,557 | +0.08(+0.51%) |
Feb 10, 2004 | 15.55 | 15.74 | 15.53 | 15.70 | 1,880,730 | +0.15(+0.99%) |
Feb 09, 2004 | 15.54 | 15.56 | 15.35 | 15.55 | 2,622,332 | -0.04(-0.27%) |
Feb 06, 2004 | 15.33 | 15.62 | 15.22 | 15.59 | 1,732,410 | +0.29(+1.88%) |
Feb 05, 2004 | 15.11 | 15.38 | 15.11 | 15.30 | 1,679,331 | +0.19(+1.27%) |
Feb 04, 2004 | 15.46 | 15.46 | 15.09 | 15.11 | 1,698,530 | -0.35(-2.23%) |
Feb 03, 2004 | 15.61 | 15.76 | 15.43 | 15.46 | 1,816,734 | -0.14(-0.89%) |