Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.77 | 20.77 | 20.16 | 20.35 | 585,312 | -0.23(-1.14%) |
Apr 29, 2004 | 21.46 | 21.57 | 20.30 | 20.59 | 788,664 | -0.88(-4.09%) |
Apr 28, 2004 | 21.15 | 21.58 | 21.05 | 21.46 | 1,165,561 | +0.39(+1.86%) |
Apr 27, 2004 | 20.33 | 21.09 | 20.31 | 21.07 | 929,871 | +0.71(+3.48%) |
Apr 26, 2004 | 19.88 | 20.58 | 19.78 | 20.36 | 777,386 | +0.56(+2.85%) |
Apr 23, 2004 | 19.77 | 19.99 | 19.53 | 19.80 | 850,003 | -0.03(-0.15%) |
Apr 22, 2004 | 18.98 | 20.53 | 18.53 | 19.83 | 1,295,145 | +0.50(+2.58%) |
Apr 21, 2004 | 17.12 | 19.36 | 17.12 | 19.33 | 2,053,773 | +2.65(+15.86%) |
Apr 20, 2004 | 17.04 | 17.11 | 16.67 | 16.68 | 288,168 | -0.33(-1.94%) |
Apr 19, 2004 | 16.88 | 17.03 | 16.41 | 17.01 | 237,876 | +0.27(+1.58%) |
Apr 16, 2004 | 17.01 | 17.01 | 16.74 | 16.75 | 168,596 | -0.26(-1.53%) |
Apr 15, 2004 | 17.14 | 17.14 | 16.61 | 17.01 | 264,345 | -0.04(-0.26%) |
Apr 14, 2004 | 17.47 | 17.54 | 16.95 | 17.05 | 419,938 | -0.33(-1.87%) |
Apr 13, 2004 | 18.36 | 18.41 | 17.29 | 17.38 | 685,435 | -0.96(-5.21%) |
Apr 12, 2004 | 17.34 | 18.59 | 17.18 | 18.33 | 1,049,788 | +1.06(+6.16%) |
Apr 08, 2004 | 17.20 | 17.51 | 17.16 | 17.27 | 197,482 | +0.12(+0.71%) |
Apr 07, 2004 | 17.06 | 17.19 | 16.91 | 17.15 | 112,321 | +0.09(+0.51%) |
Apr 06, 2004 | 17.28 | 17.30 | 16.98 | 17.06 | 154,671 | -0.27(-1.53%) |
Apr 05, 2004 | 17.11 | 17.37 | 16.91 | 17.33 | 264,000 | +0.18(+1.06%) |
Apr 02, 2004 | 17.06 | 17.32 | 17.01 | 17.14 | 200,474 | +0.20(+1.15%) |
Apr 01, 2004 | 16.53 | 17.04 | 16.51 | 16.95 | 177,343 | +0.39(+2.33%) |
Mar 31, 2004 | 16.81 | 16.99 | 16.50 | 16.56 | 309,803 | -0.28(-1.68%) |
Mar 30, 2004 | 16.57 | 16.89 | 16.32 | 16.84 | 86,427 | +0.29(+1.73%) |
Mar 29, 2004 | 16.40 | 16.64 | 16.34 | 16.56 | 227,058 | +0.24(+1.49%) |
Mar 26, 2004 | 16.55 | 16.57 | 16.29 | 16.31 | 276,314 | -0.23(-1.42%) |
Mar 25, 2004 | 16.08 | 16.58 | 16.01 | 16.55 | 226,713 | +0.52(+3.22%) |
Mar 24, 2004 | 16.14 | 16.32 | 15.90 | 16.03 | 202,431 | -0.10(-0.59%) |
Mar 23, 2004 | 16.39 | 16.49 | 16.09 | 16.13 | 228,900 | -0.13(-0.78%) |
Mar 22, 2004 | 16.18 | 16.51 | 15.75 | 16.25 | 360,785 | -0.05(-0.32%) |
Mar 19, 2004 | 16.45 | 16.57 | 16.10 | 16.31 | 218,542 | -0.05(-0.32%) |
Mar 18, 2004 | 16.51 | 16.69 | 15.89 | 16.36 | 474,027 | -0.35(-2.08%) |
Mar 17, 2004 | 16.28 | 16.75 | 16.18 | 16.71 | 257,325 | +0.57(+3.53%) |
Mar 16, 2004 | 16.10 | 16.24 | 15.97 | 16.14 | 552,514 | +0.24(+1.50%) |
Mar 15, 2004 | 16.30 | 16.30 | 15.73 | 15.90 | 329,022 | -0.32(-1.98%) |
Mar 12, 2004 | 16.01 | 16.33 | 16.01 | 16.22 | 352,614 | +0.23(+1.44%) |
Mar 11, 2004 | 15.99 | 16.19 | 15.97 | 15.99 | 221,535 | +0.00(+0.03%) |
Mar 10, 2004 | 16.19 | 16.40 | 15.97 | 15.98 | 335,122 | -0.11(-0.67%) |
Mar 09, 2004 | 16.75 | 16.76 | 15.94 | 16.09 | 719,614 | -0.52(-3.11%) |
Mar 08, 2004 | 17.17 | 17.27 | 16.57 | 16.61 | 313,026 | -0.54(-3.17%) |
Mar 05, 2004 | 16.62 | 17.17 | 16.62 | 17.15 | 286,096 | +0.35(+2.09%) |
Mar 04, 2004 | 16.61 | 16.87 | 16.26 | 16.80 | 866,806 | -0.22(-1.28%) |
Mar 03, 2004 | 17.05 | 17.18 | 16.86 | 17.02 | 177,458 | -0.08(-0.46%) |
Mar 02, 2004 | 17.24 | 17.47 | 16.99 | 17.10 | 108,638 | -0.10(-0.56%) |
Mar 01, 2004 | 16.75 | 17.19 | 16.62 | 17.19 | 101,963 | +0.50(+2.97%) |
Feb 27, 2004 | 17.00 | 17.00 | 16.57 | 16.70 | 340,070 | -0.20(-1.18%) |
Feb 26, 2004 | 16.88 | 16.94 | 16.80 | 16.90 | 371,603 | +0.02(+0.10%) |
Feb 25, 2004 | 16.69 | 16.95 | 16.69 | 16.88 | 444,796 | +0.19(+1.12%) |
Feb 24, 2004 | 16.66 | 16.85 | 16.36 | 16.69 | 283,104 | -0.03(-0.21%) |
Feb 23, 2004 | 17.24 | 17.27 | 16.69 | 16.73 | 318,665 | -0.42(-2.43%) |
Feb 20, 2004 | 16.99 | 17.24 | 16.96 | 17.14 | 249,960 | +0.01(+0.05%) |
Feb 19, 2004 | 17.53 | 17.53 | 17.07 | 17.14 | 244,091 | -0.27(-1.52%) |
Feb 18, 2004 | 17.39 | 17.58 | 17.17 | 17.40 | 545,954 | +0.07(+0.43%) |
Feb 17, 2004 | 17.10 | 17.37 | 17.10 | 17.33 | 177,458 | +0.17(+0.99%) |
Feb 13, 2004 | 17.49 | 17.60 | 17.03 | 17.16 | 308,307 | -0.45(-2.54%) |
Feb 12, 2004 | 17.68 | 17.74 | 17.49 | 17.60 | 232,582 | -0.01(-0.07%) |
Feb 11, 2004 | 17.45 | 17.69 | 17.40 | 17.62 | 569,431 | +0.09(+0.52%) |
Feb 10, 2004 | 17.47 | 17.60 | 17.35 | 17.53 | 387,599 | -0.01(-0.05%) |
Feb 09, 2004 | 17.16 | 17.54 | 17.02 | 17.54 | 427,418 | +0.37(+2.18%) |
Feb 06, 2004 | 16.51 | 17.22 | 16.30 | 17.16 | 549,176 | +0.53(+3.16%) |
Feb 05, 2004 | 16.49 | 16.79 | 16.38 | 16.64 | 746,429 | +0.26(+1.56%) |
Feb 04, 2004 | 16.24 | 17.24 | 15.53 | 16.38 | 2,151,248 | +0.95(+6.14%) |
Feb 03, 2004 | 15.90 | 15.90 | 15.43 | 15.43 | 327,181 | -0.47(-2.95%) |