Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.09 | 16.10 | 15.91 | 16.01 | 2,417,905 | -0.05(-0.32%) |
Apr 29, 2004 | 15.86 | 16.08 | 15.80 | 16.06 | 2,801,449 | +0.17(+1.04%) |
Apr 28, 2004 | 16.30 | 16.33 | 15.88 | 15.90 | 2,340,728 | -0.35(-2.16%) |
Apr 27, 2004 | 16.17 | 16.35 | 16.14 | 16.25 | 2,270,860 | +0.12(+0.74%) |
Apr 26, 2004 | 16.21 | 16.25 | 16.03 | 16.13 | 1,187,758 | -0.09(-0.54%) |
Apr 23, 2004 | 16.20 | 16.24 | 16.01 | 16.22 | 1,724,193 | +0.10(+0.63%) |
Apr 22, 2004 | 15.82 | 16.25 | 15.77 | 16.12 | 2,397,441 | +0.39(+2.46%) |
Apr 21, 2004 | 15.71 | 15.97 | 15.62 | 15.73 | 3,067,474 | +0.16(+1.05%) |
Apr 20, 2004 | 15.52 | 15.65 | 15.44 | 15.56 | 2,341,898 | -0.01(-0.07%) |
Apr 19, 2004 | 15.77 | 15.81 | 15.53 | 15.57 | 1,806,047 | -0.22(-1.41%) |
Apr 16, 2004 | 15.86 | 15.86 | 15.69 | 15.80 | 1,510,204 | +0.05(+0.31%) |
Apr 15, 2004 | 15.89 | 15.96 | 15.58 | 15.75 | 1,865,976 | -0.11(-0.70%) |
Apr 14, 2004 | 15.81 | 15.96 | 15.74 | 15.86 | 2,515,252 | +0.05(+0.31%) |
Apr 13, 2004 | 16.02 | 16.06 | 15.78 | 15.81 | 2,272,614 | -0.17(-1.07%) |
Apr 12, 2004 | 15.81 | 16.03 | 15.80 | 15.98 | 1,038,082 | +0.17(+1.08%) |
Apr 08, 2004 | 16.02 | 16.03 | 15.75 | 15.81 | 1,590,596 | -0.10(-0.61%) |
Apr 07, 2004 | 15.88 | 15.99 | 15.80 | 15.91 | 1,939,352 | -0.03(-0.18%) |
Apr 06, 2004 | 15.68 | 15.95 | 15.60 | 15.94 | 3,132,665 | +0.20(+1.25%) |
Apr 05, 2004 | 15.48 | 15.74 | 15.48 | 15.74 | 1,454,952 | +0.25(+1.64%) |
Apr 02, 2004 | 15.39 | 15.57 | 15.36 | 15.49 | 1,571,302 | +0.12(+0.79%) |
Apr 01, 2004 | 15.36 | 15.53 | 15.29 | 15.36 | 2,578,689 | +0.09(+0.56%) |
Mar 31, 2004 | 15.02 | 15.34 | 14.91 | 15.28 | 2,937,385 | +0.27(+1.77%) |
Mar 30, 2004 | 15.16 | 15.16 | 14.89 | 15.01 | 4,188,872 | +0.08(+0.55%) |
Mar 29, 2004 | 14.97 | 15.09 | 14.91 | 14.93 | 1,752,842 | -0.03(-0.23%) |
Mar 26, 2004 | 15.01 | 15.03 | 14.92 | 14.97 | 2,167,081 | -0.04(-0.29%) |
Mar 25, 2004 | 15.02 | 15.11 | 15.00 | 15.01 | 2,477,834 | +0.07(+0.49%) |
Mar 24, 2004 | 14.75 | 15.08 | 14.74 | 14.93 | 5,039,568 | +0.21(+1.42%) |
Mar 23, 2004 | 14.90 | 14.96 | 14.69 | 14.73 | 2,484,557 | -0.13(-0.86%) |
Mar 22, 2004 | 14.76 | 14.88 | 14.53 | 14.85 | 3,075,952 | +0.10(+0.66%) |
Mar 19, 2004 | 15.01 | 15.03 | 14.75 | 14.76 | 2,718,718 | -0.30(-2.02%) |
Mar 18, 2004 | 14.85 | 15.10 | 14.84 | 15.06 | 3,576,137 | +0.19(+1.28%) |
Mar 17, 2004 | 14.90 | 14.97 | 14.81 | 14.87 | 2,555,887 | +0.00(+0.01%) |
Mar 16, 2004 | 14.88 | 14.92 | 14.66 | 14.87 | 2,782,739 | -0.01(-0.07%) |
Mar 15, 2004 | 15.04 | 15.16 | 14.85 | 14.88 | 2,693,869 | -0.16(-1.03%) |
Mar 12, 2004 | 14.79 | 15.05 | 14.74 | 15.04 | 1,580,656 | +0.27(+1.82%) |
Mar 11, 2004 | 14.81 | 15.10 | 14.74 | 14.77 | 2,420,828 | -0.17(-1.11%) |
Mar 10, 2004 | 15.23 | 15.31 | 14.89 | 14.93 | 3,092,322 | -0.31(-2.04%) |
Mar 09, 2004 | 15.35 | 15.39 | 15.21 | 15.24 | 2,716,087 | -0.11(-0.72%) |
Mar 08, 2004 | 15.45 | 15.56 | 15.32 | 15.36 | 2,164,450 | -0.15(-0.99%) |
Mar 05, 2004 | 15.44 | 15.58 | 15.34 | 15.51 | 2,319,388 | -0.02(-0.14%) |
Mar 04, 2004 | 15.62 | 15.72 | 15.49 | 15.53 | 2,181,698 | -0.14(-0.92%) |
Mar 03, 2004 | 15.68 | 15.70 | 15.54 | 15.68 | 2,376,978 | -0.01(-0.03%) |
Mar 02, 2004 | 15.72 | 15.76 | 15.65 | 15.68 | 3,303,388 | +0.00(+0.02%) |
Mar 01, 2004 | 15.80 | 15.81 | 15.56 | 15.68 | 2,814,019 | -0.08(-0.50%) |
Feb 27, 2004 | 15.73 | 15.86 | 15.66 | 15.76 | 3,097,584 | +0.03(+0.19%) |
Feb 26, 2004 | 15.74 | 15.75 | 15.53 | 15.73 | 2,272,030 | -0.14(-0.87%) |
Feb 25, 2004 | 15.57 | 15.95 | 15.57 | 15.87 | 1,942,860 | +0.20(+1.29%) |
Feb 24, 2004 | 16.00 | 16.00 | 15.43 | 15.66 | 3,728,444 | -0.33(-2.07%) |
Feb 23, 2004 | 16.15 | 16.22 | 15.71 | 16.00 | 2,969,249 | -0.16(-0.96%) |
Feb 20, 2004 | 16.29 | 16.35 | 16.10 | 16.15 | 2,041,669 | -0.14(-0.87%) |
Feb 19, 2004 | 16.42 | 16.50 | 16.27 | 16.29 | 1,962,739 | -0.09(-0.53%) |
Feb 18, 2004 | 16.43 | 16.52 | 16.31 | 16.38 | 2,021,498 | -0.13(-0.81%) |
Feb 17, 2004 | 16.45 | 16.54 | 16.22 | 16.51 | 2,545,655 | +0.10(+0.64%) |
Feb 13, 2004 | 16.42 | 16.58 | 16.38 | 16.41 | 2,444,507 | -0.05(-0.29%) |
Feb 12, 2004 | 16.34 | 16.50 | 16.32 | 16.46 | 1,573,640 | +0.06(+0.36%) |
Feb 11, 2004 | 16.38 | 16.48 | 16.16 | 16.40 | 3,705,642 | -0.07(-0.45%) |
Feb 10, 2004 | 16.47 | 16.49 | 16.20 | 16.47 | 3,825,792 | -0.01(-0.08%) |
Feb 09, 2004 | 16.48 | 16.59 | 16.42 | 16.48 | 2,317,926 | -0.09(-0.52%) |
Feb 06, 2004 | 16.27 | 16.59 | 16.27 | 16.57 | 2,991,759 | +0.23(+1.43%) |
Feb 05, 2004 | 16.12 | 16.34 | 15.91 | 16.34 | 3,516,209 | +0.34(+2.09%) |
Feb 04, 2004 | 15.91 | 16.16 | 15.88 | 16.00 | 4,155,546 | +0.28(+1.77%) |
Feb 03, 2004 | 15.60 | 15.74 | 15.49 | 15.72 | 2,191,930 | +0.12(+0.80%) |