Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.70 | 13.80 | 13.34 | 13.47 | 586,992 | +0.06(+0.48%) |
Apr 29, 2004 | 13.12 | 13.49 | 13.11 | 13.40 | 897,425 | +0.04(+0.30%) |
Apr 28, 2004 | 14.14 | 14.27 | 13.23 | 13.36 | 407,458 | -1.01(-7.01%) |
Apr 27, 2004 | 14.27 | 14.49 | 14.10 | 14.37 | 293,806 | +0.30(+2.12%) |
Apr 26, 2004 | 14.19 | 14.62 | 14.06 | 14.07 | 344,056 | -0.00(-0.01%) |
Apr 23, 2004 | 14.37 | 14.48 | 13.96 | 14.07 | 288,471 | -0.21(-1.46%) |
Apr 22, 2004 | 14.51 | 14.72 | 14.23 | 14.28 | 369,243 | -0.24(-1.66%) |
Apr 21, 2004 | 14.35 | 14.70 | 14.13 | 14.52 | 874,347 | -0.47(-3.12%) |
Apr 20, 2004 | 15.35 | 15.44 | 14.97 | 14.99 | 273,458 | -0.57(-3.68%) |
Apr 19, 2004 | 16.08 | 16.28 | 15.43 | 15.56 | 180,155 | -0.33(-2.08%) |
Apr 16, 2004 | 15.72 | 16.23 | 15.72 | 15.89 | 766,279 | -0.19(-1.20%) |
Apr 15, 2004 | 16.27 | 16.33 | 15.93 | 16.09 | 292,938 | -0.22(-1.33%) |
Apr 14, 2004 | 16.20 | 16.47 | 16.02 | 16.30 | 259,562 | -0.19(-1.17%) |
Apr 13, 2004 | 17.22 | 17.33 | 16.24 | 16.50 | 470,487 | -1.00(-5.71%) |
Apr 12, 2004 | 17.43 | 17.72 | 17.19 | 17.50 | 113,899 | -0.03(-0.18%) |
Apr 08, 2004 | 17.78 | 17.79 | 17.33 | 17.53 | 95,412 | -0.24(-1.36%) |
Apr 07, 2004 | 18.01 | 18.04 | 17.73 | 17.77 | 447,533 | +0.01(+0.05%) |
Apr 06, 2004 | 17.84 | 18.28 | 17.72 | 17.76 | 647,168 | -0.15(-0.81%) |
Apr 05, 2004 | 18.54 | 18.54 | 17.75 | 17.91 | 494,805 | -0.06(-0.36%) |
Apr 02, 2004 | 16.59 | 18.04 | 16.49 | 17.97 | 904,993 | +0.72(+4.16%) |
Apr 01, 2004 | 16.51 | 17.30 | 16.16 | 17.26 | 852,014 | +1.40(+8.85%) |
Mar 31, 2004 | 15.64 | 15.86 | 15.46 | 15.85 | 402,619 | +0.57(+3.75%) |
Mar 30, 2004 | 15.31 | 15.52 | 15.19 | 15.28 | 204,349 | +0.13(+0.85%) |
Mar 29, 2004 | 15.60 | 15.68 | 15.09 | 15.15 | 280,530 | -0.38(-2.44%) |
Mar 26, 2004 | 16.36 | 16.36 | 15.37 | 15.53 | 457,956 | -0.52(-3.21%) |
Mar 25, 2004 | 15.68 | 16.05 | 15.57 | 16.05 | 505,104 | +0.19(+1.17%) |
Mar 24, 2004 | 15.85 | 16.39 | 15.72 | 15.86 | 544,311 | -0.13(-0.81%) |
Mar 23, 2004 | 15.72 | 16.10 | 15.45 | 15.99 | 245,417 | +0.53(+3.44%) |
Mar 22, 2004 | 15.97 | 16.26 | 15.40 | 15.46 | 357,580 | -0.32(-2.04%) |
Mar 19, 2004 | 15.12 | 15.84 | 15.04 | 15.78 | 486,244 | +0.76(+5.04%) |
Mar 18, 2004 | 14.69 | 15.09 | 14.68 | 15.02 | 2,193,498 | +0.68(+4.72%) |
Mar 17, 2004 | 14.43 | 14.50 | 14.13 | 14.35 | 329,043 | -0.16(-1.11%) |
Mar 16, 2004 | 14.43 | 14.63 | 14.39 | 14.51 | 429,046 | +0.19(+1.29%) |
Mar 15, 2004 | 14.64 | 14.87 | 14.03 | 14.32 | 349,515 | -0.36(-2.47%) |
Mar 12, 2004 | 15.10 | 15.10 | 14.43 | 14.68 | 518,379 | -0.46(-3.03%) |
Mar 11, 2004 | 15.55 | 15.84 | 14.87 | 15.14 | 469,867 | -0.51(-3.24%) |
Mar 10, 2004 | 16.34 | 16.34 | 15.52 | 15.65 | 245,914 | -0.36(-2.26%) |
Mar 09, 2004 | 16.30 | 16.57 | 16.01 | 16.01 | 291,200 | -0.35(-2.12%) |
Mar 08, 2004 | 16.40 | 16.72 | 16.21 | 16.36 | 138,590 | +0.02(+0.15%) |
Mar 05, 2004 | 16.51 | 16.52 | 16.22 | 16.34 | 160,055 | +0.28(+1.76%) |
Mar 04, 2004 | 16.10 | 16.28 | 15.56 | 16.05 | 203,853 | +0.04(+0.25%) |
Mar 03, 2004 | 16.12 | 16.12 | 15.88 | 16.01 | 171,966 | -0.10(-0.65%) |
Mar 02, 2004 | 16.20 | 16.26 | 15.93 | 16.12 | 272,465 | -0.18(-1.09%) |
Mar 01, 2004 | 16.22 | 16.46 | 16.04 | 16.30 | 220,851 | +0.28(+1.76%) |
Feb 27, 2004 | 15.85 | 16.09 | 15.51 | 16.01 | 393,313 | +0.14(+0.86%) |
Feb 26, 2004 | 15.45 | 16.18 | 15.45 | 15.88 | 455,102 | -0.16(-1.01%) |
Feb 25, 2004 | 16.36 | 16.59 | 16.00 | 16.04 | 354,974 | -0.35(-2.11%) |
Feb 24, 2004 | 16.34 | 16.59 | 16.15 | 16.39 | 773,847 | -0.05(-0.29%) |
Feb 23, 2004 | 17.65 | 17.65 | 16.32 | 16.43 | 799,530 | -0.98(-5.60%) |
Feb 20, 2004 | 17.81 | 17.94 | 16.97 | 17.41 | 244,052 | -0.42(-2.35%) |
Feb 19, 2004 | 18.02 | 18.04 | 17.80 | 17.83 | 187,475 | +0.05(+0.27%) |
Feb 18, 2004 | 18.26 | 18.46 | 17.76 | 17.78 | 318,124 | -0.56(-3.08%) |
Feb 17, 2004 | 18.60 | 18.88 | 18.34 | 18.34 | 352,369 | +0.02(+0.09%) |
Feb 13, 2004 | 18.58 | 18.75 | 17.89 | 18.33 | 323,956 | -0.23(-1.26%) |
Feb 12, 2004 | 18.86 | 18.94 | 18.37 | 18.56 | 286,486 | -0.31(-1.67%) |
Feb 11, 2004 | 18.85 | 19.02 | 18.71 | 18.88 | 240,330 | +0.21(+1.12%) |
Feb 10, 2004 | 18.75 | 19.27 | 18.57 | 18.67 | 391,948 | +0.03(+0.17%) |
Feb 09, 2004 | 18.03 | 18.69 | 17.89 | 18.63 | 586,744 | +0.78(+4.38%) |
Feb 06, 2004 | 17.34 | 17.92 | 17.29 | 17.85 | 360,434 | +0.73(+4.24%) |
Feb 05, 2004 | 16.76 | 17.25 | 16.28 | 17.13 | 272,962 | +0.50(+3.01%) |
Feb 04, 2004 | 17.05 | 17.09 | 16.54 | 16.63 | 240,330 | -0.06(-0.34%) |
Feb 03, 2004 | 16.80 | 17.01 | 16.56 | 16.68 | 406,961 | +0.09(+0.53%) |