Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.66 | 16.77 | 16.52 | 16.53 | 15,612,739 | -0.03(-0.17%) |
Apr 29, 2004 | 16.34 | 16.64 | 16.29 | 16.56 | 11,301,981 | +0.28(+1.73%) |
Apr 28, 2004 | 16.41 | 16.46 | 16.26 | 16.28 | 9,197,158 | -0.23(-1.38%) |
Apr 27, 2004 | 16.45 | 16.61 | 16.42 | 16.51 | 8,908,217 | +0.06(+0.37%) |
Apr 26, 2004 | 16.49 | 16.51 | 16.37 | 16.44 | 6,504,214 | +0.04(+0.24%) |
Apr 23, 2004 | 16.32 | 16.43 | 16.26 | 16.41 | 6,714,440 | +0.06(+0.34%) |
Apr 22, 2004 | 16.14 | 16.44 | 16.14 | 16.35 | 12,329,753 | +0.17(+1.05%) |
Apr 21, 2004 | 16.27 | 16.34 | 16.18 | 16.18 | 11,774,910 | -0.17(-1.02%) |
Apr 20, 2004 | 16.57 | 16.62 | 16.35 | 16.35 | 7,934,841 | -0.22(-1.33%) |
Apr 19, 2004 | 16.65 | 16.67 | 16.50 | 16.57 | 8,021,875 | +0.01(+0.05%) |
Apr 16, 2004 | 16.67 | 16.67 | 16.55 | 16.56 | 8,728,389 | -0.02(-0.14%) |
Apr 15, 2004 | 16.56 | 16.68 | 16.52 | 16.58 | 8,500,244 | +0.05(+0.29%) |
Apr 14, 2004 | 16.42 | 16.58 | 16.41 | 16.53 | 11,766,910 | -0.02(-0.11%) |
Apr 13, 2004 | 16.74 | 16.78 | 16.52 | 16.55 | 12,152,165 | -0.19(-1.11%) |
Apr 12, 2004 | 16.70 | 16.78 | 16.67 | 16.74 | 7,378,077 | +0.11(+0.68%) |
Apr 08, 2004 | 16.67 | 16.75 | 16.57 | 16.63 | 6,702,601 | -0.01(-0.05%) |
Apr 07, 2004 | 16.68 | 16.72 | 16.60 | 16.63 | 10,010,545 | -0.09(-0.51%) |
Apr 06, 2004 | 16.49 | 16.72 | 16.49 | 16.72 | 7,408,155 | +0.10(+0.61%) |
Apr 05, 2004 | 16.51 | 16.65 | 16.46 | 16.62 | 9,272,673 | +0.04(+0.23%) |
Apr 02, 2004 | 16.62 | 16.66 | 16.52 | 16.58 | 9,260,514 | +0.02(+0.12%) |
Apr 01, 2004 | 16.40 | 16.57 | 16.38 | 16.56 | 10,229,411 | +0.17(+1.05%) |
Mar 31, 2004 | 16.52 | 16.53 | 16.33 | 16.39 | 11,999,855 | -0.17(-1.04%) |
Mar 30, 2004 | 16.37 | 16.56 | 16.35 | 16.56 | 10,289,887 | +0.17(+1.05%) |
Mar 29, 2004 | 16.30 | 16.39 | 16.23 | 16.39 | 8,478,805 | +0.15(+0.90%) |
Mar 26, 2004 | 16.32 | 16.39 | 16.22 | 16.24 | 8,612,237 | -0.09(-0.56%) |
Mar 25, 2004 | 16.24 | 16.42 | 16.18 | 16.34 | 9,436,823 | +0.24(+1.48%) |
Mar 24, 2004 | 16.12 | 16.16 | 16.02 | 16.10 | 9,999,666 | -0.05(-0.33%) |
Mar 23, 2004 | 16.01 | 16.25 | 16.01 | 16.15 | 12,395,029 | -0.10(-0.59%) |
Mar 22, 2004 | 16.17 | 16.40 | 16.10 | 16.25 | 11,722,753 | -0.01(-0.06%) |
Mar 19, 2004 | 16.32 | 16.41 | 16.26 | 16.26 | 12,373,590 | -0.06(-0.38%) |
Mar 18, 2004 | 16.19 | 16.45 | 16.19 | 16.32 | 9,920,311 | +0.03(+0.20%) |
Mar 17, 2004 | 16.11 | 16.35 | 16.10 | 16.29 | 9,671,687 | +0.18(+1.13%) |
Mar 16, 2004 | 16.11 | 16.17 | 16.00 | 16.10 | 10,753,536 | +0.08(+0.53%) |
Mar 15, 2004 | 16.14 | 16.25 | 16.00 | 16.02 | 12,412,948 | -0.25(-1.54%) |
Mar 12, 2004 | 16.25 | 16.32 | 16.08 | 16.27 | 11,818,427 | +0.03(+0.16%) |
Mar 11, 2004 | 16.45 | 16.58 | 16.24 | 16.24 | 17,582,210 | -0.25(-1.50%) |
Mar 10, 2004 | 16.29 | 16.75 | 16.29 | 16.49 | 30,278,020 | +0.48(+2.97%) |
Mar 09, 2004 | 15.95 | 16.06 | 15.93 | 16.02 | 8,811,904 | +0.00(+0.02%) |
Mar 08, 2004 | 15.90 | 16.12 | 15.90 | 16.01 | 9,010,291 | +0.11(+0.70%) |
Mar 05, 2004 | 15.92 | 16.06 | 15.80 | 15.90 | 12,632,134 | -0.05(-0.33%) |
Mar 04, 2004 | 15.99 | 16.04 | 15.90 | 15.95 | 7,570,065 | -0.06(-0.35%) |
Mar 03, 2004 | 15.89 | 16.07 | 15.86 | 16.01 | 10,116,138 | +0.05(+0.33%) |
Mar 02, 2004 | 16.23 | 16.23 | 15.90 | 15.96 | 13,817,656 | -0.27(-1.68%) |
Mar 01, 2004 | 16.03 | 16.23 | 15.96 | 16.23 | 9,314,591 | +0.21(+1.32%) |
Feb 27, 2004 | 16.06 | 16.17 | 15.97 | 16.02 | 12,994,030 | -0.09(-0.54%) |
Feb 26, 2004 | 16.00 | 16.14 | 16.00 | 16.11 | 8,817,983 | +0.06(+0.37%) |
Feb 25, 2004 | 15.93 | 16.10 | 15.87 | 16.05 | 8,786,945 | +0.14(+0.89%) |
Feb 24, 2004 | 16.18 | 16.25 | 15.82 | 15.90 | 13,047,786 | -0.28(-1.73%) |
Feb 23, 2004 | 16.02 | 16.20 | 16.02 | 16.18 | 7,746,693 | +0.17(+1.04%) |
Feb 20, 2004 | 16.05 | 16.05 | 15.95 | 16.02 | 10,201,573 | +0.01(+0.07%) |
Feb 19, 2004 | 16.05 | 16.21 | 15.94 | 16.01 | 10,064,942 | -0.08(-0.51%) |
Feb 18, 2004 | 16.16 | 16.17 | 16.07 | 16.09 | 9,163,561 | -0.03(-0.17%) |
Feb 17, 2004 | 16.01 | 16.13 | 15.95 | 16.11 | 7,203,688 | +0.17(+1.05%) |
Feb 13, 2004 | 16.06 | 16.14 | 15.93 | 15.95 | 6,027,445 | -0.05(-0.33%) |
Feb 12, 2004 | 16.09 | 16.12 | 15.95 | 16.00 | 6,758,598 | -0.13(-0.79%) |
Feb 11, 2004 | 15.97 | 16.14 | 15.94 | 16.13 | 8,351,133 | +0.13(+0.83%) |
Feb 10, 2004 | 15.97 | 16.03 | 15.95 | 15.99 | 6,841,472 | -0.03(-0.20%) |
Feb 09, 2004 | 15.92 | 16.05 | 15.85 | 16.02 | 9,363,547 | +0.03(+0.19%) |
Feb 06, 2004 | 16.02 | 16.07 | 15.83 | 15.99 | 9,631,690 | -0.05(-0.32%) |
Feb 05, 2004 | 16.04 | 16.18 | 16.00 | 16.05 | 10,882,488 | -0.08(-0.49%) |
Feb 04, 2004 | 15.94 | 16.20 | 15.92 | 16.13 | 13,813,176 | +0.18(+1.16%) |
Feb 03, 2004 | 15.83 | 15.94 | 15.80 | 15.94 | 10,490,834 | +0.05(+0.33%) |