Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.49 | 15.56 | 14.70 | 14.92 | 1,299,475 | -0.64(-4.11%) |
Apr 29, 2004 | 15.98 | 16.37 | 15.16 | 15.56 | 856,320 | -0.43(-2.66%) |
Apr 28, 2004 | 16.25 | 16.26 | 15.82 | 15.99 | 577,091 | -0.27(-1.69%) |
Apr 27, 2004 | 15.86 | 16.28 | 15.85 | 16.26 | 728,498 | +0.27(+1.70%) |
Apr 26, 2004 | 16.14 | 16.52 | 15.91 | 15.99 | 748,297 | -0.46(-2.80%) |
Apr 23, 2004 | 16.62 | 16.63 | 16.28 | 16.45 | 599,802 | -0.12(-0.73%) |
Apr 22, 2004 | 16.64 | 16.90 | 16.51 | 16.57 | 446,940 | -0.15(-0.92%) |
Apr 21, 2004 | 16.32 | 16.78 | 16.31 | 16.73 | 869,131 | +0.20(+1.23%) |
Apr 20, 2004 | 17.05 | 17.05 | 16.31 | 16.52 | 888,639 | -0.61(-3.55%) |
Apr 19, 2004 | 17.48 | 17.51 | 17.09 | 17.13 | 339,791 | -0.42(-2.39%) |
Apr 16, 2004 | 17.48 | 17.62 | 16.78 | 17.55 | 623,969 | +0.32(+1.85%) |
Apr 15, 2004 | 16.95 | 17.27 | 16.87 | 17.23 | 492,653 | +0.37(+2.18%) |
Apr 14, 2004 | 16.52 | 17.15 | 16.52 | 16.86 | 890,677 | -0.05(-0.30%) |
Apr 13, 2004 | 17.43 | 17.74 | 16.67 | 16.91 | 1,959,549 | -0.52(-2.96%) |
Apr 12, 2004 | 17.86 | 17.93 | 16.88 | 17.43 | 1,947,320 | -0.76(-4.17%) |
Apr 08, 2004 | 18.63 | 18.73 | 18.13 | 18.19 | 874,372 | -0.53(-2.83%) |
Apr 07, 2004 | 18.17 | 18.80 | 17.93 | 18.72 | 1,205,137 | +0.47(+2.60%) |
Apr 06, 2004 | 17.97 | 18.63 | 17.97 | 18.24 | 1,656,736 | +0.27(+1.53%) |
Apr 05, 2004 | 19.68 | 19.68 | 17.76 | 17.97 | 2,837,416 | -2.20(-10.90%) |
Apr 02, 2004 | 21.09 | 21.09 | 20.17 | 20.17 | 931,441 | -1.16(-5.44%) |
Apr 01, 2004 | 21.29 | 21.54 | 21.26 | 21.33 | 586,991 | -0.02(-0.11%) |
Mar 31, 2004 | 20.95 | 21.35 | 20.79 | 21.35 | 448,978 | +0.38(+1.83%) |
Mar 30, 2004 | 20.47 | 21.02 | 20.47 | 20.97 | 390,454 | +0.33(+1.58%) |
Mar 29, 2004 | 20.26 | 20.64 | 20.11 | 20.64 | 656,288 | +0.14(+0.70%) |
Mar 26, 2004 | 20.47 | 20.77 | 20.32 | 20.50 | 565,736 | +0.04(+0.22%) |
Mar 25, 2004 | 20.45 | 20.56 | 20.37 | 20.45 | 401,809 | +0.00(+0.00%) |
Mar 24, 2004 | 20.36 | 20.61 | 20.25 | 20.45 | 295,825 | +0.07(+0.34%) |
Mar 23, 2004 | 20.52 | 20.56 | 20.37 | 20.38 | 361,628 | -0.05(-0.25%) |
Mar 22, 2004 | 20.54 | 20.54 | 20.09 | 20.44 | 380,263 | -0.10(-0.50%) |
Mar 19, 2004 | 20.44 | 20.57 | 20.37 | 20.54 | 945,999 | +0.11(+0.52%) |
Mar 18, 2004 | 20.49 | 20.52 | 20.33 | 20.43 | 321,156 | -0.09(-0.44%) |
Mar 17, 2004 | 20.57 | 20.59 | 20.40 | 20.52 | 381,719 | -0.02(-0.08%) |
Mar 16, 2004 | 20.71 | 20.74 | 20.52 | 20.54 | 515,655 | -0.15(-0.75%) |
Mar 15, 2004 | 20.76 | 20.76 | 20.46 | 20.69 | 643,477 | -0.07(-0.35%) |
Mar 12, 2004 | 20.68 | 20.86 | 20.62 | 20.76 | 155,774 | +0.18(+0.85%) |
Mar 11, 2004 | 20.61 | 20.98 | 20.45 | 20.59 | 241,668 | -0.12(-0.56%) |
Mar 10, 2004 | 21.23 | 21.26 | 20.69 | 20.71 | 296,116 | -0.44(-2.08%) |
Mar 09, 2004 | 21.52 | 21.53 | 21.09 | 21.15 | 254,770 | -0.38(-1.76%) |
Mar 08, 2004 | 21.29 | 21.64 | 21.29 | 21.52 | 273,405 | +0.25(+1.16%) |
Mar 05, 2004 | 21.29 | 21.49 | 21.24 | 21.28 | 375,604 | +0.02(+0.11%) |
Mar 04, 2004 | 21.59 | 21.77 | 21.16 | 21.25 | 366,578 | -0.28(-1.29%) |
Mar 03, 2004 | 21.34 | 21.80 | 21.34 | 21.53 | 420,735 | +0.19(+0.88%) |
Mar 02, 2004 | 21.13 | 21.67 | 21.13 | 21.34 | 405,303 | +0.22(+1.02%) |
Mar 01, 2004 | 20.87 | 21.35 | 20.83 | 21.13 | 385,795 | +0.26(+1.25%) |
Feb 27, 2004 | 20.78 | 21.11 | 20.61 | 20.86 | 366,578 | +0.09(+0.43%) |
Feb 26, 2004 | 19.92 | 20.98 | 19.92 | 20.78 | 1,443,311 | +1.16(+5.94%) |
Feb 25, 2004 | 19.32 | 19.61 | 19.13 | 19.61 | 175,282 | +0.25(+1.31%) |
Feb 24, 2004 | 19.50 | 19.51 | 19.08 | 19.36 | 391,909 | -0.22(-1.11%) |
Feb 23, 2004 | 19.37 | 19.66 | 19.37 | 19.57 | 236,135 | +0.19(+0.96%) |
Feb 20, 2004 | 19.65 | 19.65 | 19.23 | 19.39 | 250,111 | -0.19(-0.98%) |
Feb 19, 2004 | 20.08 | 20.09 | 19.58 | 19.58 | 181,396 | -0.50(-2.51%) |
Feb 18, 2004 | 20.26 | 20.26 | 20.02 | 20.08 | 410,835 | -0.18(-0.88%) |
Feb 17, 2004 | 19.54 | 20.26 | 19.44 | 20.26 | 645,806 | +0.67(+3.44%) |
Feb 13, 2004 | 19.23 | 19.65 | 19.06 | 19.59 | 444,902 | +0.38(+1.97%) |
Feb 12, 2004 | 19.58 | 19.76 | 19.21 | 19.21 | 238,174 | -0.36(-1.86%) |
Feb 11, 2004 | 19.39 | 19.65 | 19.29 | 19.58 | 218,665 | +0.10(+0.53%) |
Feb 10, 2004 | 19.15 | 19.49 | 19.13 | 19.47 | 182,270 | +0.30(+1.54%) |
Feb 09, 2004 | 19.42 | 19.42 | 18.99 | 19.18 | 243,123 | -0.31(-1.59%) |
Feb 06, 2004 | 19.04 | 19.56 | 19.00 | 19.49 | 250,694 | +0.41(+2.14%) |
Feb 05, 2004 | 18.64 | 19.10 | 18.55 | 19.08 | 319,991 | +0.44(+2.36%) |
Feb 04, 2004 | 19.31 | 19.36 | 18.52 | 18.64 | 373,566 | -0.67(-3.49%) |
Feb 03, 2004 | 19.51 | 19.90 | 19.31 | 19.31 | 463,245 | -0.20(-1.02%) |