Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.30 | 16.55 | 16.24 | 16.34 | 16,977,702 | +0.04(+0.22%) |
Apr 29, 2004 | 16.20 | 16.36 | 16.08 | 16.30 | 16,049,523 | +0.08(+0.50%) |
Apr 28, 2004 | 16.38 | 16.41 | 16.20 | 16.22 | 14,702,907 | -0.16(-0.99%) |
Apr 27, 2004 | 16.40 | 16.41 | 16.32 | 16.38 | 17,848,932 | +0.01(+0.04%) |
Apr 26, 2004 | 16.49 | 16.54 | 16.32 | 16.38 | 17,272,342 | -0.12(-0.71%) |
Apr 23, 2004 | 16.56 | 16.59 | 16.40 | 16.49 | 21,194,272 | -0.13(-0.80%) |
Apr 22, 2004 | 16.38 | 16.67 | 16.38 | 16.63 | 28,497,754 | -0.22(-1.29%) |
Apr 21, 2004 | 16.67 | 17.03 | 16.64 | 16.84 | 23,129,240 | -0.05(-0.29%) |
Apr 20, 2004 | 17.14 | 17.15 | 16.87 | 16.89 | 14,298,087 | -0.23(-1.36%) |
Apr 19, 2004 | 16.90 | 17.29 | 16.90 | 17.12 | 27,232,226 | +0.35(+2.06%) |
Apr 16, 2004 | 16.62 | 16.82 | 16.56 | 16.78 | 16,274,836 | +0.24(+1.43%) |
Apr 15, 2004 | 16.62 | 16.70 | 16.48 | 16.54 | 13,540,441 | +0.00(+0.02%) |
Apr 14, 2004 | 16.41 | 16.64 | 16.38 | 16.54 | 13,736,042 | +0.10(+0.59%) |
Apr 13, 2004 | 16.43 | 16.48 | 16.33 | 16.44 | 19,905,222 | +0.01(+0.08%) |
Apr 12, 2004 | 16.49 | 16.55 | 16.40 | 16.43 | 15,449,411 | -0.13(-0.76%) |
Apr 08, 2004 | 16.58 | 16.66 | 16.48 | 16.56 | 12,418,209 | +0.05(+0.31%) |
Apr 07, 2004 | 16.38 | 16.56 | 16.34 | 16.50 | 17,472,894 | +0.07(+0.41%) |
Apr 06, 2004 | 16.22 | 16.52 | 16.20 | 16.44 | 15,359,967 | +0.09(+0.57%) |
Apr 05, 2004 | 16.40 | 16.43 | 16.31 | 16.34 | 14,687,123 | -0.11(-0.69%) |
Apr 02, 2004 | 16.49 | 16.50 | 16.36 | 16.46 | 14,628,009 | +0.11(+0.69%) |
Apr 01, 2004 | 16.31 | 16.37 | 16.23 | 16.34 | 13,895,433 | +0.09(+0.56%) |
Mar 31, 2004 | 16.17 | 16.31 | 16.10 | 16.25 | 16,098,733 | +0.02(+0.14%) |
Mar 30, 2004 | 16.01 | 16.27 | 15.98 | 16.23 | 22,446,802 | +0.27(+1.68%) |
Mar 29, 2004 | 15.96 | 16.10 | 15.89 | 15.96 | 14,868,487 | +0.20(+1.27%) |
Mar 26, 2004 | 15.70 | 15.88 | 15.62 | 15.76 | 12,920,211 | +0.01(+0.04%) |
Mar 25, 2004 | 15.72 | 15.76 | 15.55 | 15.75 | 12,962,612 | +0.09(+0.56%) |
Mar 24, 2004 | 15.61 | 15.70 | 15.56 | 15.67 | 15,592,708 | +0.12(+0.75%) |
Mar 23, 2004 | 15.61 | 15.67 | 15.53 | 15.55 | 13,703,855 | -0.04(-0.25%) |
Mar 22, 2004 | 15.62 | 15.76 | 15.49 | 15.59 | 17,357,762 | -0.17(-1.09%) |
Mar 19, 2004 | 15.85 | 15.90 | 15.71 | 15.76 | 20,077,302 | -0.08(-0.53%) |
Mar 18, 2004 | 15.79 | 15.99 | 15.79 | 15.85 | 14,084,535 | +0.05(+0.33%) |
Mar 17, 2004 | 15.63 | 15.84 | 15.57 | 15.79 | 14,990,429 | +0.23(+1.49%) |
Mar 16, 2004 | 15.51 | 15.65 | 15.46 | 15.56 | 17,797,246 | +0.15(+0.94%) |
Mar 15, 2004 | 15.72 | 15.75 | 15.37 | 15.42 | 25,824,948 | -0.24(-1.53%) |
Mar 12, 2004 | 15.62 | 15.65 | 15.41 | 15.65 | 24,728,094 | +0.09(+0.56%) |
Mar 11, 2004 | 16.01 | 16.03 | 15.54 | 15.57 | 28,428,736 | -0.56(-3.45%) |
Mar 10, 2004 | 16.21 | 16.31 | 16.06 | 16.12 | 18,068,364 | -0.09(-0.56%) |
Mar 09, 2004 | 16.07 | 16.35 | 16.03 | 16.21 | 19,789,780 | +0.10(+0.64%) |
Mar 08, 2004 | 16.15 | 16.22 | 16.08 | 16.11 | 18,896,884 | -0.08(-0.48%) |
Mar 05, 2004 | 15.75 | 16.24 | 15.70 | 16.19 | 35,501,952 | +0.41(+2.60%) |
Mar 04, 2004 | 15.80 | 15.85 | 15.69 | 15.78 | 13,165,951 | -0.10(-0.63%) |
Mar 03, 2004 | 15.83 | 15.93 | 15.83 | 15.88 | 17,933,424 | -0.05(-0.28%) |
Mar 02, 2004 | 15.96 | 16.06 | 15.84 | 15.92 | 19,496,068 | -0.11(-0.68%) |
Mar 01, 2004 | 16.07 | 16.10 | 15.93 | 16.03 | 23,433,164 | -0.11(-0.68%) |
Feb 27, 2004 | 15.87 | 16.27 | 15.71 | 16.14 | 21,943,870 | +0.04(+0.26%) |
Feb 26, 2004 | 16.04 | 16.14 | 15.98 | 16.10 | 15,202,433 | +0.06(+0.36%) |
Feb 25, 2004 | 16.03 | 16.17 | 16.02 | 16.04 | 15,989,172 | -0.04(-0.26%) |
Feb 24, 2004 | 16.23 | 16.30 | 16.01 | 16.08 | 22,559,768 | -0.18(-1.11%) |
Feb 23, 2004 | 16.33 | 16.51 | 16.24 | 16.27 | 17,516,842 | -0.19(-1.18%) |
Feb 20, 2004 | 16.30 | 16.47 | 16.21 | 16.46 | 22,693,160 | -0.02(-0.12%) |
Feb 19, 2004 | 16.53 | 16.60 | 16.43 | 16.48 | 15,008,689 | -0.08(-0.47%) |
Feb 18, 2004 | 16.52 | 16.59 | 16.45 | 16.56 | 11,428,442 | +0.03(+0.20%) |
Feb 17, 2004 | 16.58 | 16.60 | 16.45 | 16.52 | 11,593,093 | +0.00(+0.00%) |
Feb 13, 2004 | 16.80 | 16.80 | 16.49 | 16.52 | 13,256,014 | -0.13(-0.78%) |
Feb 12, 2004 | 16.58 | 16.70 | 16.57 | 16.65 | 10,767,668 | -0.08(-0.50%) |
Feb 11, 2004 | 16.67 | 16.78 | 16.51 | 16.74 | 18,529,822 | -0.12(-0.71%) |
Feb 10, 2004 | 16.91 | 16.93 | 16.77 | 16.86 | 16,106,161 | -0.07(-0.44%) |
Feb 09, 2004 | 16.51 | 17.05 | 16.51 | 16.93 | 17,921,354 | +0.46(+2.77%) |
Feb 06, 2004 | 16.24 | 16.48 | 16.23 | 16.48 | 15,634,180 | +0.20(+1.21%) |
Feb 05, 2004 | 16.03 | 16.34 | 16.02 | 16.28 | 15,808,736 | +0.20(+1.27%) |
Feb 04, 2004 | 15.97 | 16.15 | 15.96 | 16.07 | 14,096,605 | -0.03(-0.16%) |
Feb 03, 2004 | 15.98 | 16.16 | 15.94 | 16.10 | 11,992,343 | +0.07(+0.44%) |