Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.00 | 15.19 | 13.99 | 14.19 | 8,381,996 | -0.67(-4.51%) |
Apr 29, 2004 | 15.64 | 15.74 | 14.59 | 14.87 | 6,065,783 | -0.70(-4.51%) |
Apr 28, 2004 | 15.82 | 15.96 | 15.45 | 15.57 | 4,417,676 | -0.24(-1.54%) |
Apr 27, 2004 | 16.31 | 16.48 | 15.69 | 15.81 | 5,717,833 | -0.38(-2.36%) |
Apr 26, 2004 | 16.61 | 16.74 | 15.99 | 16.19 | 4,250,125 | -0.47(-2.84%) |
Apr 23, 2004 | 16.64 | 16.73 | 16.37 | 16.67 | 2,991,004 | -0.08(-0.50%) |
Apr 22, 2004 | 16.19 | 16.92 | 15.95 | 16.75 | 4,622,854 | +0.41(+2.52%) |
Apr 21, 2004 | 16.17 | 16.48 | 15.98 | 16.34 | 4,457,663 | +0.22(+1.37%) |
Apr 20, 2004 | 16.74 | 17.18 | 16.11 | 16.12 | 4,399,977 | -0.61(-3.65%) |
Apr 19, 2004 | 16.44 | 16.81 | 16.41 | 16.73 | 3,248,885 | +0.18(+1.11%) |
Apr 16, 2004 | 16.83 | 16.93 | 16.37 | 16.54 | 4,985,749 | -0.35(-2.08%) |
Apr 15, 2004 | 17.20 | 17.41 | 16.55 | 16.89 | 4,772,837 | -0.27(-1.60%) |
Apr 14, 2004 | 16.39 | 17.35 | 16.34 | 17.17 | 5,382,339 | +0.47(+2.79%) |
Apr 13, 2004 | 17.41 | 17.50 | 16.57 | 16.70 | 3,461,667 | -0.60(-3.48%) |
Apr 12, 2004 | 17.20 | 17.41 | 17.10 | 17.31 | 2,050,858 | +0.05(+0.31%) |
Apr 08, 2004 | 17.31 | 17.44 | 17.09 | 17.25 | 3,771,596 | +0.33(+1.94%) |
Apr 07, 2004 | 17.09 | 17.13 | 16.78 | 16.93 | 2,758,950 | -0.21(-1.20%) |
Apr 06, 2004 | 17.12 | 17.31 | 16.93 | 17.13 | 3,117,126 | -0.28(-1.62%) |
Apr 05, 2004 | 17.11 | 17.51 | 17.08 | 17.41 | 3,327,810 | +0.10(+0.57%) |
Apr 02, 2004 | 17.36 | 17.41 | 16.98 | 17.31 | 6,434,447 | +0.43(+2.53%) |
Apr 01, 2004 | 16.71 | 16.93 | 16.50 | 16.89 | 5,181,487 | +0.47(+2.83%) |
Mar 31, 2004 | 16.44 | 16.73 | 16.32 | 16.42 | 6,033,138 | -0.33(-1.96%) |
Mar 30, 2004 | 16.40 | 16.78 | 16.32 | 16.75 | 4,458,843 | +0.28(+1.71%) |
Mar 29, 2004 | 16.40 | 16.75 | 16.22 | 16.47 | 6,156,376 | +0.32(+1.98%) |
Mar 26, 2004 | 16.12 | 16.41 | 16.06 | 16.15 | 5,733,435 | +0.02(+0.09%) |
Mar 25, 2004 | 15.52 | 16.17 | 15.42 | 16.13 | 5,453,528 | +0.72(+4.70%) |
Mar 24, 2004 | 15.21 | 15.60 | 15.17 | 15.41 | 4,801,942 | +0.20(+1.30%) |
Mar 23, 2004 | 15.19 | 15.53 | 15.10 | 15.21 | 4,701,909 | +0.06(+0.40%) |
Mar 22, 2004 | 14.93 | 15.26 | 14.68 | 15.15 | 7,058,371 | -0.05(-0.35%) |
Mar 19, 2004 | 15.56 | 15.60 | 15.15 | 15.20 | 5,565,622 | -0.40(-2.59%) |
Mar 18, 2004 | 15.94 | 16.13 | 15.51 | 15.61 | 4,512,333 | -0.36(-2.25%) |
Mar 17, 2004 | 15.52 | 16.17 | 15.47 | 15.96 | 6,811,502 | +0.49(+3.15%) |
Mar 16, 2004 | 15.39 | 15.74 | 15.22 | 15.48 | 7,073,185 | +0.37(+2.48%) |
Mar 15, 2004 | 15.59 | 15.87 | 15.06 | 15.10 | 5,258,445 | -0.64(-4.07%) |
Mar 12, 2004 | 15.68 | 15.83 | 15.35 | 15.74 | 4,358,548 | +0.26(+1.67%) |
Mar 11, 2004 | 15.75 | 15.95 | 15.42 | 15.48 | 4,607,908 | -0.40(-2.50%) |
Mar 10, 2004 | 15.67 | 16.12 | 15.54 | 15.88 | 6,966,336 | +0.18(+1.17%) |
Mar 09, 2004 | 16.06 | 16.27 | 15.52 | 15.70 | 6,487,807 | -0.32(-2.00%) |
Mar 08, 2004 | 16.80 | 16.89 | 15.98 | 16.02 | 6,475,352 | -0.85(-5.06%) |
Mar 05, 2004 | 16.63 | 17.13 | 16.61 | 16.87 | 7,419,824 | +0.00(+0.00%) |
Mar 04, 2004 | 16.51 | 16.99 | 16.49 | 16.87 | 7,311,795 | +0.33(+1.98%) |
Mar 03, 2004 | 16.78 | 16.87 | 16.28 | 16.54 | 7,565,743 | -0.31(-1.81%) |
Mar 02, 2004 | 16.79 | 17.04 | 16.64 | 16.85 | 7,746,666 | +0.09(+0.55%) |
Mar 01, 2004 | 16.45 | 16.78 | 16.40 | 16.76 | 5,482,502 | +0.24(+1.43%) |
Feb 27, 2004 | 16.62 | 16.78 | 16.32 | 16.52 | 6,402,458 | -0.19(-1.14%) |
Feb 26, 2004 | 16.67 | 16.79 | 16.53 | 16.71 | 5,807,902 | +0.05(+0.27%) |
Feb 25, 2004 | 16.58 | 16.84 | 16.55 | 16.67 | 5,322,555 | +0.20(+1.20%) |
Feb 24, 2004 | 16.58 | 17.09 | 16.27 | 16.47 | 11,349,926 | -0.14(-0.83%) |
Feb 23, 2004 | 16.77 | 16.78 | 16.44 | 16.61 | 11,064,512 | -0.03(-0.18%) |
Feb 20, 2004 | 17.31 | 17.33 | 16.43 | 16.64 | 11,576,866 | -0.71(-4.09%) |
Feb 19, 2004 | 17.99 | 18.26 | 17.27 | 17.34 | 11,863,984 | -0.68(-3.77%) |
Feb 18, 2004 | 18.23 | 18.36 | 17.86 | 18.02 | 22,134,662 | +1.04(+6.11%) |
Feb 17, 2004 | 16.57 | 17.18 | 16.38 | 16.99 | 12,483,974 | +0.43(+2.63%) |
Feb 13, 2004 | 16.93 | 17.25 | 16.12 | 16.55 | 10,197,129 | -0.59(-3.43%) |
Feb 12, 2004 | 16.83 | 17.45 | 16.81 | 17.14 | 4,735,079 | +0.22(+1.31%) |
Feb 11, 2004 | 16.76 | 17.13 | 16.51 | 16.92 | 6,105,901 | +0.19(+1.14%) |
Feb 10, 2004 | 16.74 | 17.09 | 16.63 | 16.73 | 4,916,002 | -0.09(-0.54%) |
Feb 09, 2004 | 16.97 | 17.60 | 16.80 | 16.82 | 8,723,390 | +0.02(+0.14%) |
Feb 06, 2004 | 16.25 | 16.93 | 16.25 | 16.80 | 7,318,743 | +0.41(+2.51%) |
Feb 05, 2004 | 16.13 | 16.52 | 16.01 | 16.38 | 6,444,673 | +0.39(+2.43%) |
Feb 04, 2004 | 15.67 | 16.37 | 15.58 | 15.99 | 9,005,133 | +0.07(+0.43%) |
Feb 03, 2004 | 16.65 | 16.66 | 15.76 | 15.93 | 9,615,290 | -0.58(-3.51%) |