Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.85 | 15.97 | 15.69 | 15.69 | 11,157,373 | -0.12(-0.79%) |
Apr 29, 2004 | 16.02 | 16.05 | 15.69 | 15.82 | 14,868,766 | -0.11(-0.71%) |
Apr 28, 2004 | 15.68 | 16.02 | 15.54 | 15.93 | 19,679,244 | +0.48(+3.07%) |
Apr 27, 2004 | 15.68 | 15.68 | 15.38 | 15.45 | 13,379,058 | -0.02(-0.16%) |
Apr 26, 2004 | 15.63 | 15.64 | 15.41 | 15.48 | 10,328,300 | -0.09(-0.56%) |
Apr 23, 2004 | 15.44 | 15.62 | 15.39 | 15.57 | 11,788,576 | +0.12(+0.81%) |
Apr 22, 2004 | 15.25 | 15.49 | 15.17 | 15.44 | 11,472,814 | +0.20(+1.31%) |
Apr 21, 2004 | 15.21 | 15.42 | 15.20 | 15.24 | 14,508,216 | +0.14(+0.91%) |
Apr 20, 2004 | 15.34 | 15.49 | 15.10 | 15.10 | 8,602,811 | -0.23(-1.51%) |
Apr 19, 2004 | 15.55 | 15.59 | 15.27 | 15.34 | 9,409,330 | -0.22(-1.41%) |
Apr 16, 2004 | 15.62 | 15.79 | 15.43 | 15.55 | 13,621,878 | -0.06(-0.36%) |
Apr 15, 2004 | 15.35 | 15.69 | 15.32 | 15.61 | 20,650,522 | +0.29(+1.92%) |
Apr 14, 2004 | 15.06 | 15.52 | 15.05 | 15.32 | 11,702,357 | +0.26(+1.74%) |
Apr 13, 2004 | 15.32 | 15.37 | 15.05 | 15.05 | 9,118,203 | -0.18(-1.19%) |
Apr 12, 2004 | 15.16 | 15.25 | 15.04 | 15.24 | 6,735,437 | +0.22(+1.46%) |
Apr 08, 2004 | 15.44 | 15.47 | 14.94 | 15.02 | 9,369,500 | -0.20(-1.32%) |
Apr 07, 2004 | 15.22 | 15.34 | 15.13 | 15.22 | 6,874,763 | +0.00(+0.00%) |
Apr 06, 2004 | 15.41 | 15.47 | 15.17 | 15.22 | 8,092,858 | -0.19(-1.22%) |
Apr 05, 2004 | 15.23 | 15.47 | 15.22 | 15.40 | 10,558,163 | +0.18(+1.15%) |
Apr 02, 2004 | 15.52 | 15.53 | 15.15 | 15.23 | 11,563,672 | +0.03(+0.21%) |
Apr 01, 2004 | 15.11 | 15.32 | 15.11 | 15.20 | 13,721,053 | +0.05(+0.33%) |
Mar 31, 2004 | 14.96 | 15.24 | 14.91 | 15.15 | 12,593,974 | +0.01(+0.08%) |
Mar 30, 2004 | 15.21 | 15.35 | 14.94 | 15.13 | 13,954,275 | -0.08(-0.49%) |
Mar 29, 2004 | 15.14 | 15.28 | 15.10 | 15.21 | 11,298,298 | +0.12(+0.83%) |
Mar 26, 2004 | 15.02 | 15.25 | 14.88 | 15.09 | 13,079,773 | +0.06(+0.42%) |
Mar 25, 2004 | 15.07 | 15.16 | 14.86 | 15.02 | 14,818,859 | +0.02(+0.13%) |
Mar 24, 2004 | 15.22 | 15.24 | 14.83 | 15.00 | 16,668,317 | -0.18(-1.19%) |
Mar 23, 2004 | 15.35 | 15.38 | 15.18 | 15.19 | 13,406,092 | -0.10(-0.65%) |
Mar 22, 2004 | 15.75 | 15.75 | 15.25 | 15.29 | 14,816,299 | -0.47(-2.98%) |
Mar 19, 2004 | 15.82 | 15.90 | 15.75 | 15.75 | 10,669,175 | -0.19(-1.18%) |
Mar 18, 2004 | 15.94 | 16.20 | 15.85 | 15.94 | 8,224,825 | -0.02(-0.12%) |
Mar 17, 2004 | 15.91 | 16.09 | 15.88 | 15.96 | 11,106,986 | +0.18(+1.11%) |
Mar 16, 2004 | 15.85 | 15.91 | 15.54 | 15.79 | 13,880,533 | +0.04(+0.24%) |
Mar 15, 2004 | 16.14 | 16.14 | 15.69 | 15.75 | 12,793,605 | -0.40(-2.48%) |
Mar 12, 2004 | 16.05 | 16.25 | 16.01 | 16.15 | 9,453,319 | +0.16(+0.98%) |
Mar 11, 2004 | 16.00 | 16.19 | 15.87 | 15.99 | 21,845,744 | -0.31(-1.88%) |
Mar 10, 2004 | 16.91 | 16.94 | 16.25 | 16.30 | 22,302,590 | -0.71(-4.15%) |
Mar 09, 2004 | 17.19 | 17.29 | 16.91 | 17.00 | 17,558,014 | -0.44(-2.51%) |
Mar 08, 2004 | 17.57 | 17.60 | 17.44 | 17.44 | 8,604,251 | -0.21(-1.17%) |
Mar 05, 2004 | 17.50 | 17.68 | 17.49 | 17.65 | 7,372,718 | +0.02(+0.14%) |
Mar 04, 2004 | 17.74 | 17.74 | 17.50 | 17.62 | 7,519,082 | +0.04(+0.21%) |
Mar 03, 2004 | 17.39 | 17.62 | 17.30 | 17.59 | 7,611,859 | +0.01(+0.04%) |
Mar 02, 2004 | 17.54 | 17.67 | 17.47 | 17.58 | 7,283,141 | -0.07(-0.42%) |
Mar 01, 2004 | 17.39 | 17.69 | 17.37 | 17.65 | 8,783,086 | +0.26(+1.51%) |
Feb 27, 2004 | 17.06 | 17.57 | 17.06 | 17.39 | 13,764,082 | -0.26(-1.45%) |
Feb 26, 2004 | 17.79 | 17.82 | 17.62 | 17.65 | 11,237,833 | -0.22(-1.22%) |
Feb 25, 2004 | 17.78 | 17.88 | 17.74 | 17.87 | 8,569,380 | +0.12(+0.67%) |
Feb 24, 2004 | 17.72 | 17.85 | 17.64 | 17.75 | 8,968,000 | -0.03(-0.18%) |
Feb 23, 2004 | 17.68 | 17.85 | 17.59 | 17.78 | 7,532,038 | +0.11(+0.60%) |
Feb 20, 2004 | 17.88 | 17.88 | 17.64 | 17.67 | 7,098,387 | -0.16(-0.88%) |
Feb 19, 2004 | 17.85 | 18.04 | 17.69 | 17.83 | 10,019,577 | -0.03(-0.17%) |
Feb 18, 2004 | 17.64 | 18.13 | 17.64 | 17.86 | 11,289,500 | -0.14(-0.80%) |
Feb 17, 2004 | 18.16 | 18.19 | 17.84 | 18.00 | 11,113,384 | -0.06(-0.35%) |
Feb 13, 2004 | 18.69 | 18.74 | 18.05 | 18.07 | 15,090,791 | -0.62(-3.31%) |
Feb 12, 2004 | 18.75 | 19.57 | 18.07 | 18.69 | 34,965,028 | -0.09(-0.47%) |
Feb 11, 2004 | 18.49 | 18.80 | 18.47 | 18.77 | 16,570,101 | +0.29(+1.56%) |
Feb 10, 2004 | 18.02 | 18.54 | 18.02 | 18.49 | 12,479,283 | +0.54(+3.03%) |
Feb 09, 2004 | 17.97 | 18.10 | 17.89 | 17.94 | 7,509,324 | -0.09(-0.52%) |
Feb 06, 2004 | 17.72 | 18.07 | 17.66 | 18.04 | 7,056,637 | +0.24(+1.37%) |
Feb 05, 2004 | 17.79 | 17.85 | 17.55 | 17.79 | 12,182,557 | +0.01(+0.03%) |
Feb 04, 2004 | 17.87 | 17.97 | 17.64 | 17.79 | 12,144,487 | -0.12(-0.70%) |
Feb 03, 2004 | 17.92 | 17.98 | 17.75 | 17.91 | 10,040,692 | +0.05(+0.28%) |