Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.45 | 15.50 | 15.35 | 15.42 | 13,766,048 | -0.03(-0.20%) |
Apr 29, 2004 | 15.54 | 15.65 | 15.33 | 15.45 | 17,947,372 | -0.05(-0.31%) |
Apr 28, 2004 | 15.59 | 15.62 | 15.49 | 15.49 | 12,536,923 | -0.17(-1.09%) |
Apr 27, 2004 | 15.59 | 15.70 | 15.57 | 15.66 | 13,841,759 | +0.11(+0.74%) |
Apr 26, 2004 | 15.60 | 15.64 | 15.54 | 15.55 | 11,787,908 | -0.05(-0.32%) |
Apr 23, 2004 | 15.60 | 15.61 | 15.50 | 15.60 | 11,706,193 | +0.01(+0.07%) |
Apr 22, 2004 | 15.45 | 15.67 | 15.38 | 15.59 | 16,634,442 | +0.16(+1.01%) |
Apr 21, 2004 | 15.36 | 15.49 | 15.27 | 15.43 | 15,454,921 | +0.10(+0.62%) |
Apr 20, 2004 | 15.54 | 15.64 | 15.34 | 15.34 | 15,880,729 | -0.21(-1.33%) |
Apr 19, 2004 | 15.47 | 15.62 | 15.40 | 15.54 | 13,943,055 | +0.07(+0.47%) |
Apr 16, 2004 | 15.41 | 15.51 | 15.35 | 15.47 | 18,398,504 | +0.10(+0.62%) |
Apr 15, 2004 | 15.41 | 15.44 | 15.23 | 15.38 | 18,788,544 | +0.04(+0.24%) |
Apr 14, 2004 | 15.18 | 15.49 | 15.15 | 15.34 | 30,848,490 | -0.08(-0.51%) |
Apr 13, 2004 | 15.70 | 15.70 | 15.37 | 15.42 | 22,015,652 | -0.28(-1.79%) |
Apr 12, 2004 | 15.56 | 15.70 | 15.56 | 15.70 | 13,190,646 | +0.18(+1.14%) |
Apr 08, 2004 | 15.69 | 15.70 | 15.47 | 15.52 | 10,723,780 | -0.08(-0.49%) |
Apr 07, 2004 | 15.69 | 15.70 | 15.60 | 15.60 | 14,598,083 | -0.11(-0.67%) |
Apr 06, 2004 | 15.54 | 15.71 | 15.54 | 15.70 | 18,907,854 | +0.14(+0.92%) |
Apr 05, 2004 | 15.42 | 15.57 | 15.31 | 15.56 | 19,828,654 | +0.14(+0.92%) |
Apr 02, 2004 | 15.69 | 15.74 | 15.36 | 15.42 | 29,841,536 | -0.18(-1.18%) |
Apr 01, 2004 | 15.60 | 15.69 | 15.56 | 15.60 | 16,915,094 | +0.09(+0.60%) |
Mar 31, 2004 | 15.66 | 15.68 | 15.50 | 15.51 | 22,761,012 | -0.15(-0.97%) |
Mar 30, 2004 | 15.52 | 15.70 | 15.51 | 15.66 | 14,833,570 | +0.14(+0.90%) |
Mar 29, 2004 | 15.47 | 15.58 | 15.44 | 15.52 | 15,778,911 | +0.18(+1.17%) |
Mar 26, 2004 | 15.24 | 15.40 | 15.23 | 15.34 | 18,677,068 | +0.07(+0.45%) |
Mar 25, 2004 | 15.06 | 15.29 | 15.03 | 15.27 | 17,638,786 | +0.27(+1.83%) |
Mar 24, 2004 | 15.05 | 15.11 | 14.94 | 15.00 | 19,355,592 | -0.04(-0.28%) |
Mar 23, 2004 | 15.21 | 15.21 | 15.02 | 15.04 | 20,616,046 | -0.04(-0.25%) |
Mar 22, 2004 | 15.22 | 15.23 | 15.03 | 15.08 | 19,361,336 | -0.21(-1.40%) |
Mar 19, 2004 | 15.42 | 15.42 | 15.29 | 15.29 | 25,844,528 | -0.04(-0.29%) |
Mar 18, 2004 | 15.29 | 15.38 | 15.24 | 15.34 | 15,477,895 | -0.07(-0.46%) |
Mar 17, 2004 | 15.45 | 15.51 | 15.35 | 15.41 | 14,604,349 | +0.07(+0.42%) |
Mar 16, 2004 | 15.35 | 15.37 | 15.25 | 15.34 | 18,007,680 | +0.14(+0.91%) |
Mar 15, 2004 | 15.33 | 15.39 | 15.16 | 15.20 | 14,172,014 | -0.18(-1.16%) |
Mar 12, 2004 | 15.29 | 15.41 | 15.25 | 15.38 | 14,168,882 | +0.15(+0.97%) |
Mar 11, 2004 | 15.32 | 15.49 | 15.18 | 15.24 | 20,855,972 | -0.08(-0.55%) |
Mar 10, 2004 | 15.66 | 15.66 | 15.29 | 15.32 | 15,734,006 | -0.34(-2.18%) |
Mar 09, 2004 | 15.72 | 15.77 | 15.62 | 15.66 | 13,218,059 | -0.13(-0.81%) |
Mar 08, 2004 | 15.78 | 15.87 | 15.75 | 15.79 | 10,885,905 | -0.06(-0.36%) |
Mar 05, 2004 | 15.66 | 15.90 | 15.63 | 15.85 | 15,630,100 | +0.12(+0.75%) |
Mar 04, 2004 | 15.78 | 15.81 | 15.70 | 15.73 | 11,129,485 | -0.10(-0.60%) |
Mar 03, 2004 | 15.69 | 15.83 | 15.65 | 15.82 | 15,030,157 | +0.02(+0.14%) |
Mar 02, 2004 | 15.74 | 15.85 | 15.71 | 15.80 | 19,126,894 | +0.07(+0.45%) |
Mar 01, 2004 | 15.73 | 15.81 | 15.70 | 15.73 | 11,427,368 | +0.04(+0.26%) |
Feb 27, 2004 | 15.69 | 15.80 | 15.61 | 15.69 | 17,788,118 | -0.02(-0.10%) |
Feb 26, 2004 | 15.63 | 15.72 | 15.59 | 15.70 | 11,026,101 | +0.06(+0.35%) |
Feb 25, 2004 | 15.61 | 15.70 | 15.58 | 15.65 | 11,064,739 | +0.05(+0.32%) |
Feb 24, 2004 | 15.62 | 15.77 | 15.55 | 15.60 | 15,242,408 | -0.11(-0.67%) |
Feb 23, 2004 | 15.59 | 15.72 | 15.55 | 15.70 | 12,599,841 | +0.13(+0.81%) |
Feb 20, 2004 | 15.57 | 15.65 | 15.46 | 15.58 | 12,666,414 | -0.01(-0.04%) |
Feb 19, 2004 | 15.62 | 15.75 | 15.57 | 15.58 | 12,015,040 | -0.04(-0.25%) |
Feb 18, 2004 | 15.64 | 15.71 | 15.59 | 15.62 | 9,735,363 | -0.06(-0.35%) |
Feb 17, 2004 | 15.67 | 15.81 | 15.65 | 15.68 | 9,940,304 | +0.06(+0.36%) |
Feb 13, 2004 | 15.71 | 15.74 | 15.60 | 15.62 | 10,645,719 | -0.02(-0.10%) |
Feb 12, 2004 | 15.66 | 15.74 | 15.60 | 15.64 | 7,798,994 | -0.07(-0.41%) |
Feb 11, 2004 | 15.57 | 15.73 | 15.47 | 15.70 | 14,948,964 | +0.07(+0.45%) |
Feb 10, 2004 | 15.65 | 15.68 | 15.56 | 15.63 | 12,094,406 | -0.01(-0.07%) |
Feb 09, 2004 | 15.78 | 15.83 | 15.61 | 15.64 | 9,927,250 | -0.21(-1.31%) |
Feb 06, 2004 | 15.70 | 15.87 | 15.70 | 15.85 | 11,203,630 | +0.15(+0.93%) |
Feb 05, 2004 | 15.65 | 15.77 | 15.59 | 15.70 | 11,458,697 | +0.06(+0.37%) |
Feb 04, 2004 | 15.54 | 15.72 | 15.54 | 15.65 | 13,351,205 | +0.04(+0.23%) |
Feb 03, 2004 | 15.59 | 15.69 | 15.55 | 15.61 | 9,673,227 | -0.01(-0.05%) |