Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.85 | 15.35 | 15.05 | 15.10 | 48,736 | -0.25(-1.63%) |
Apr 29, 2004 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 15.75 | 15.60 | 15.30 | 15.35 | 106,996 | -0.40(-2.54%) |
Apr 27, 2004 | 15.95 | 16.00 | 15.65 | 15.75 | 142,953 | -0.20(-1.25%) |
Apr 26, 2004 | 15.45 | 16.20 | 15.85 | 15.95 | 56,428 | +0.50(+3.24%) |
Apr 23, 2004 | 15.70 | 15.65 | 15.25 | 15.45 | 80,435 | -0.25(-1.59%) |
Apr 22, 2004 | 15.45 | 15.75 | 15.10 | 15.70 | 98,849 | +0.25(+1.62%) |
Apr 21, 2004 | 16.10 | 15.55 | 15.24 | 15.45 | 58,574 | -0.65(-4.04%) |
Apr 20, 2004 | 16.05 | 16.34 | 16.05 | 16.10 | 72,207 | +0.05(+0.31%) |
Apr 19, 2004 | 15.65 | 16.15 | 15.60 | 16.05 | 58,135 | +0.40(+2.56%) |
Apr 16, 2004 | 14.95 | 15.65 | 15.05 | 15.65 | 58,652 | +0.70(+4.68%) |
Apr 15, 2004 | 15.40 | 15.04 | 14.70 | 14.95 | 128,320 | -0.45(-2.92%) |
Apr 14, 2004 | 15.85 | 15.45 | 15.25 | 15.40 | 74,699 | -0.45(-2.84%) |
Apr 13, 2004 | 16.00 | 16.25 | 15.85 | 15.85 | 69,338 | -0.15(-0.94%) |
Apr 12, 2004 | 16.10 | 16.25 | 15.95 | 16.00 | 35,492 | -0.10(-0.62%) |
Apr 08, 2004 | 15.90 | 16.15 | 15.65 | 16.10 | 49,463 | +0.20(+1.26%) |
Apr 07, 2004 | 15.63 | 15.90 | 15.60 | 15.90 | 61,435 | +0.27(+1.73%) |
Apr 06, 2004 | 15.63 | 15.70 | 15.45 | 15.63 | 55,421 | +0.08(+0.51%) |
Apr 05, 2004 | 15.45 | 15.70 | 15.00 | 15.55 | 55,289 | +0.10(+0.65%) |
Apr 02, 2004 | 15.40 | 15.60 | 15.35 | 15.45 | 83,438 | +0.05(+0.32%) |
Apr 01, 2004 | 15.21 | 15.55 | 15.20 | 15.40 | 72,296 | +0.19(+1.25%) |
Mar 31, 2004 | 14.90 | 15.30 | 14.90 | 15.21 | 102,204 | +0.31(+2.08%) |
Mar 30, 2004 | 15.05 | 15.00 | 14.70 | 14.90 | 40,435 | -0.15(-1.00%) |
Mar 29, 2004 | 14.65 | 15.05 | 14.55 | 15.05 | 81,260 | +0.40(+2.73%) |
Mar 26, 2004 | 14.65 | 14.90 | 14.60 | 14.65 | 103,658 | +0.00(+0.00%) |
Mar 25, 2004 | 14.25 | 14.85 | 14.30 | 14.65 | 239,423 | +0.40(+2.81%) |
Mar 24, 2004 | 14.35 | 14.45 | 14.10 | 14.25 | 63,310 | -0.10(-0.70%) |
Mar 23, 2004 | 13.95 | 14.50 | 14.15 | 14.35 | 106,329 | +0.40(+2.87%) |
Mar 22, 2004 | 14.00 | 14.10 | 13.75 | 13.95 | 70,713 | -0.05(-0.36%) |
Mar 19, 2004 | 14.30 | 14.50 | 14.00 | 14.00 | 95,455 | -0.30(-2.10%) |
Mar 18, 2004 | 14.35 | 14.55 | 14.20 | 14.30 | 85,608 | -0.05(-0.35%) |
Mar 17, 2004 | 14.30 | 14.50 | 14.19 | 14.35 | 77,359 | +0.05(+0.35%) |
Mar 16, 2004 | 13.85 | 14.45 | 14.05 | 14.30 | 95,348 | +0.45(+3.25%) |
Mar 15, 2004 | 14.45 | 14.15 | 12.00 | 13.85 | 73,746 | -0.05(-0.36%) |
Mar 12, 2004 | 13.90 | 14.10 | 13.60 | 13.90 | 120,535 | +0.00(+0.00%) |
Mar 11, 2004 | 14.40 | 14.10 | 13.60 | 13.90 | 120,535 | -0.50(-3.47%) |
Mar 10, 2004 | 15.22 | 14.75 | 14.35 | 14.40 | 123,981 | -0.82(-5.39%) |
Mar 09, 2004 | 14.95 | 15.45 | 15.05 | 15.22 | 113,865 | +0.27(+1.81%) |
Mar 08, 2004 | 15.10 | 15.20 | 14.95 | 14.95 | 80,251 | -0.35(-2.29%) |
Mar 05, 2004 | 15.30 | 15.30 | 15.00 | 15.30 | 107,456 | +0.00(+0.00%) |
Mar 04, 2004 | 15.25 | 15.30 | 15.00 | 15.30 | 107,456 | +0.05(+0.33%) |
Mar 03, 2004 | 15.15 | 15.45 | 15.00 | 15.25 | 133,162 | +0.10(+0.66%) |
Mar 02, 2004 | 15.10 | 15.15 | 14.85 | 15.15 | 76,787 | +0.05(+0.33%) |
Mar 01, 2004 | 14.60 | 15.10 | 14.70 | 15.10 | 49,275 | +0.70(+4.86%) |
Feb 27, 2004 | 14.40 | 14.70 | 14.05 | 14.40 | 83,524 | +0.00(+0.00%) |
Feb 26, 2004 | 14.20 | 14.70 | 14.05 | 14.40 | 83,524 | +0.20(+1.41%) |
Feb 25, 2004 | 13.90 | 14.30 | 14.00 | 14.20 | 88,304 | +0.30(+2.16%) |
Feb 24, 2004 | 13.95 | 14.20 | 13.90 | 13.90 | 87,484 | -0.05(-0.36%) |
Feb 23, 2004 | 13.95 | 14.05 | 13.30 | 13.95 | 92,746 | -0.40(-2.79%) |
Feb 20, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 13.75 | 14.40 | 13.80 | 14.35 | 79,010 | +0.50(+3.61%) |
Feb 18, 2004 | 13.85 | 14.00 | 13.75 | 13.85 | 63,441 | +0.00(+0.00%) |
Feb 17, 2004 | 13.37 | 14.00 | 13.75 | 13.85 | 63,441 | +0.48(+3.59%) |
Feb 13, 2004 | 13.70 | 14.00 | 13.35 | 13.37 | 156,459 | -0.33(-2.41%) |
Feb 12, 2004 | 12.80 | 13.70 | 13.24 | 13.70 | 75,715 | +0.90(+7.03%) |
Feb 11, 2004 | 12.40 | 12.90 | 12.43 | 12.80 | 82,834 | +0.40(+3.23%) |
Feb 10, 2004 | 12.10 | 12.50 | 12.10 | 12.40 | 124,909 | +0.30(+2.48%) |
Feb 09, 2004 | 12.05 | 12.10 | 11.80 | 12.10 | 123,399 | +0.05(+0.41%) |
Feb 06, 2004 | 12.05 | 12.05 | 11.64 | 12.05 | 123,287 | +0.00(+0.00%) |
Feb 05, 2004 | 12.00 | 12.15 | 11.85 | 12.05 | 110,470 | +0.05(+0.42%) |
Feb 04, 2004 | 12.15 | 12.25 | 12.00 | 12.00 | 100,995 | -0.40(-3.23%) |
Feb 03, 2004 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) |