Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.20 | 14.21 | 12.83 | 13.06 | 620,979 | -0.41(-3.07%) |
Apr 29, 2004 | 14.43 | 14.50 | 13.36 | 13.47 | 517,651 | -1.02(-7.01%) |
Apr 28, 2004 | 14.23 | 14.78 | 14.06 | 14.49 | 630,307 | +0.33(+2.30%) |
Apr 27, 2004 | 14.81 | 15.13 | 13.98 | 14.16 | 1,258,993 | -0.58(-3.95%) |
Apr 26, 2004 | 15.35 | 15.40 | 14.69 | 14.74 | 608,303 | -0.59(-3.86%) |
Apr 23, 2004 | 15.35 | 15.60 | 15.10 | 15.34 | 526,270 | +0.03(+0.19%) |
Apr 22, 2004 | 15.23 | 15.64 | 15.19 | 15.31 | 655,860 | -0.14(-0.89%) |
Apr 21, 2004 | 15.18 | 15.55 | 15.04 | 15.44 | 588,733 | +0.42(+2.82%) |
Apr 20, 2004 | 15.42 | 15.68 | 14.99 | 15.02 | 972,941 | -0.31(-1.99%) |
Apr 19, 2004 | 14.59 | 15.68 | 14.59 | 15.33 | 1,663,887 | +0.46(+3.12%) |
Apr 16, 2004 | 18.42 | 18.68 | 14.63 | 14.86 | 5,122,975 | -5.66(-27.58%) |
Apr 14, 2004 | 21.17 | 21.30 | 20.45 | 20.52 | 325,294 | -0.73(-3.43%) |
Apr 13, 2004 | 21.87 | 22.23 | 21.22 | 21.25 | 394,145 | -0.54(-2.49%) |
Apr 12, 2004 | 21.65 | 21.89 | 21.62 | 21.79 | 346,689 | +0.17(+0.78%) |
Apr 08, 2004 | 22.24 | 22.30 | 21.44 | 21.63 | 508,221 | -0.30(-1.35%) |
Apr 07, 2004 | 21.70 | 22.17 | 21.33 | 21.92 | 344,864 | +0.13(+0.59%) |
Apr 06, 2004 | 22.63 | 22.63 | 21.78 | 21.79 | 409,253 | -0.96(-4.20%) |
Apr 05, 2004 | 21.75 | 22.75 | 21.71 | 22.75 | 536,106 | +0.72(+3.27%) |
Apr 02, 2004 | 21.27 | 22.04 | 21.18 | 22.03 | 916,258 | +1.72(+8.45%) |
Apr 01, 2004 | 20.10 | 21.13 | 20.10 | 20.32 | 677,560 | +0.21(+1.03%) |
Mar 31, 2004 | 20.35 | 20.43 | 19.78 | 20.11 | 383,700 | -0.11(-0.54%) |
Mar 30, 2004 | 20.08 | 20.34 | 19.74 | 20.22 | 265,873 | +0.19(+0.94%) |
Mar 29, 2004 | 19.79 | 20.41 | 19.68 | 20.03 | 675,025 | +0.59(+3.04%) |
Mar 26, 2004 | 19.67 | 20.07 | 19.43 | 19.44 | 1,047,471 | -0.17(-0.86%) |
Mar 25, 2004 | 19.15 | 19.69 | 19.06 | 19.61 | 653,021 | +0.68(+3.60%) |
Mar 24, 2004 | 18.83 | 19.21 | 18.79 | 18.92 | 746,614 | +0.06(+0.31%) |
Mar 23, 2004 | 19.52 | 19.85 | 18.75 | 18.87 | 659,511 | -0.48(-2.50%) |
Mar 22, 2004 | 19.66 | 19.86 | 19.04 | 19.35 | 582,243 | -0.53(-2.68%) |
Mar 19, 2004 | 20.35 | 20.75 | 19.83 | 19.88 | 822,665 | -0.29(-1.42%) |
Mar 18, 2004 | 19.95 | 20.39 | 19.76 | 20.17 | 745,195 | +0.11(+0.54%) |
Mar 17, 2004 | 19.73 | 20.21 | 19.70 | 20.06 | 332,797 | +0.49(+2.52%) |
Mar 16, 2004 | 19.64 | 20.01 | 19.11 | 19.57 | 448,698 | +0.25(+1.28%) |
Mar 15, 2004 | 20.45 | 20.53 | 19.18 | 19.32 | 623,209 | -1.22(-5.95%) |
Mar 12, 2004 | 19.88 | 20.67 | 19.83 | 20.54 | 367,679 | +0.95(+4.83%) |
Mar 11, 2004 | 19.63 | 20.71 | 19.43 | 19.60 | 640,245 | -0.26(-1.29%) |
Mar 10, 2004 | 20.34 | 20.98 | 19.77 | 19.85 | 573,624 | -0.52(-2.57%) |
Mar 09, 2004 | 20.96 | 21.20 | 20.23 | 20.37 | 552,634 | -0.62(-2.96%) |
Mar 08, 2004 | 21.90 | 22.12 | 20.97 | 21.00 | 533,470 | -0.78(-3.58%) |
Mar 05, 2004 | 21.84 | 22.30 | 21.70 | 21.77 | 735,460 | -0.40(-1.82%) |
Mar 04, 2004 | 21.62 | 22.32 | 21.49 | 22.18 | 446,975 | +0.71(+3.31%) |
Mar 03, 2004 | 22.09 | 22.27 | 21.41 | 21.47 | 506,903 | -0.84(-3.76%) |
Mar 02, 2004 | 22.22 | 23.07 | 22.13 | 22.31 | 480,538 | -0.05(-0.22%) |
Mar 01, 2004 | 21.67 | 22.37 | 21.30 | 22.36 | 447,177 | +0.91(+4.23%) |
Feb 27, 2004 | 22.10 | 22.39 | 21.43 | 21.45 | 362,710 | -0.70(-3.16%) |
Feb 26, 2004 | 21.65 | 22.39 | 21.34 | 22.15 | 407,225 | +0.49(+2.28%) |
Feb 25, 2004 | 21.48 | 22.01 | 21.35 | 21.66 | 394,246 | +0.34(+1.57%) |
Feb 24, 2004 | 21.45 | 22.14 | 21.01 | 21.32 | 512,074 | -0.34(-1.55%) |
Feb 23, 2004 | 23.31 | 23.45 | 21.31 | 21.66 | 741,240 | -1.30(-5.67%) |
Feb 20, 2004 | 23.44 | 23.44 | 22.55 | 22.96 | 500,413 | -0.19(-0.81%) |
Feb 19, 2004 | 24.39 | 24.51 | 23.13 | 23.15 | 895,775 | -0.44(-1.88%) |
Feb 18, 2004 | 23.09 | 24.16 | 22.93 | 23.59 | 621,587 | +0.47(+2.05%) |
Feb 17, 2004 | 23.32 | 24.06 | 22.62 | 23.12 | 932,583 | +1.07(+4.83%) |
Feb 13, 2004 | 24.01 | 24.29 | 22.04 | 22.05 | 3,951,186 | +0.77(+3.61%) |
Feb 12, 2004 | 21.99 | 22.54 | 21.28 | 21.28 | 841,120 | -0.71(-3.23%) |
Feb 11, 2004 | 21.97 | 22.40 | 21.55 | 21.99 | 672,997 | +0.10(+0.45%) |
Feb 10, 2004 | 21.48 | 21.96 | 21.24 | 21.89 | 269,117 | +0.62(+2.92%) |
Feb 09, 2004 | 21.66 | 21.93 | 21.24 | 21.27 | 263,642 | -0.47(-2.17%) |
Feb 06, 2004 | 20.51 | 21.79 | 20.41 | 21.74 | 402,967 | +1.33(+6.52%) |
Feb 05, 2004 | 20.14 | 21.01 | 20.13 | 20.41 | 481,552 | +0.14(+0.68%) |
Feb 04, 2004 | 20.92 | 21.00 | 19.97 | 20.28 | 633,349 | -0.90(-4.24%) |
Feb 03, 2004 | 20.42 | 21.45 | 20.28 | 21.17 | 664,784 | -0.21(-0.97%) |