Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.92 | 15.18 | 14.92 | 14.98 | 352,683 | -0.01(-0.04%) |
Apr 29, 2004 | 15.04 | 15.21 | 14.94 | 14.99 | 633,022 | -0.11(-0.72%) |
Apr 28, 2004 | 15.08 | 15.12 | 14.94 | 15.10 | 362,974 | +0.00(+0.00%) |
Apr 27, 2004 | 15.11 | 15.22 | 15.00 | 15.10 | 461,513 | +0.06(+0.38%) |
Apr 26, 2004 | 15.07 | 15.19 | 15.03 | 15.04 | 369,834 | -0.04(-0.30%) |
Apr 23, 2004 | 15.19 | 15.26 | 14.98 | 15.09 | 235,902 | -0.11(-0.72%) |
Apr 22, 2004 | 15.01 | 15.28 | 14.76 | 15.19 | 323,683 | +0.24(+1.63%) |
Apr 21, 2004 | 15.10 | 15.10 | 14.70 | 14.95 | 532,923 | +0.04(+0.26%) |
Apr 20, 2004 | 15.24 | 15.36 | 14.89 | 14.91 | 313,236 | -0.38(-2.52%) |
Apr 19, 2004 | 15.26 | 15.32 | 15.12 | 15.30 | 228,574 | +0.01(+0.04%) |
Apr 16, 2004 | 15.10 | 15.46 | 15.05 | 15.29 | 231,380 | +0.15(+1.02%) |
Apr 15, 2004 | 15.52 | 15.57 | 15.04 | 15.14 | 598,253 | +0.06(+0.43%) |
Apr 14, 2004 | 15.34 | 15.34 | 15.05 | 15.07 | 403,201 | -0.32(-2.08%) |
Apr 13, 2004 | 15.65 | 15.65 | 15.23 | 15.39 | 439,217 | -0.26(-1.64%) |
Apr 12, 2004 | 15.62 | 15.96 | 15.59 | 15.65 | 338,027 | -0.06(-0.41%) |
Apr 08, 2004 | 16.00 | 16.03 | 15.70 | 15.71 | 229,977 | -0.24(-1.49%) |
Apr 07, 2004 | 15.75 | 16.00 | 15.73 | 15.95 | 374,356 | +0.15(+0.97%) |
Apr 06, 2004 | 15.78 | 15.87 | 15.75 | 15.80 | 221,713 | -0.04(-0.28%) |
Apr 05, 2004 | 16.09 | 16.10 | 15.76 | 15.84 | 362,038 | -0.10(-0.64%) |
Apr 02, 2004 | 16.43 | 16.67 | 15.93 | 15.94 | 394,313 | -0.38(-2.32%) |
Apr 01, 2004 | 16.32 | 16.47 | 16.23 | 16.32 | 421,755 | -0.05(-0.31%) |
Mar 31, 2004 | 16.32 | 16.40 | 15.96 | 16.37 | 352,528 | +0.08(+0.47%) |
Mar 30, 2004 | 16.26 | 16.30 | 16.03 | 16.30 | 232,939 | +0.19(+1.15%) |
Mar 29, 2004 | 16.28 | 16.29 | 15.92 | 16.11 | 255,703 | +0.19(+1.21%) |
Mar 26, 2004 | 16.05 | 16.09 | 15.92 | 15.92 | 250,558 | -0.17(-1.04%) |
Mar 25, 2004 | 15.93 | 16.22 | 15.93 | 16.09 | 239,488 | +0.07(+0.44%) |
Mar 24, 2004 | 16.28 | 16.33 | 15.98 | 16.01 | 452,938 | -0.28(-1.69%) |
Mar 23, 2004 | 16.42 | 16.45 | 16.10 | 16.29 | 237,773 | -0.04(-0.24%) |
Mar 22, 2004 | 16.52 | 16.58 | 16.29 | 16.33 | 355,646 | -0.22(-1.32%) |
Mar 19, 2004 | 16.72 | 16.77 | 16.48 | 16.55 | 362,662 | -0.14(-0.85%) |
Mar 18, 2004 | 16.68 | 16.77 | 16.57 | 16.69 | 262,252 | -0.03(-0.15%) |
Mar 17, 2004 | 16.52 | 16.72 | 16.52 | 16.71 | 212,202 | +0.17(+1.01%) |
Mar 16, 2004 | 16.68 | 16.81 | 16.50 | 16.55 | 358,608 | -0.04(-0.23%) |
Mar 15, 2004 | 16.72 | 16.77 | 16.52 | 16.59 | 260,693 | -0.16(-0.96%) |
Mar 12, 2004 | 16.56 | 16.76 | 16.43 | 16.75 | 291,408 | +0.21(+1.28%) |
Mar 11, 2004 | 16.66 | 16.74 | 16.47 | 16.53 | 408,346 | -0.08(-0.46%) |
Mar 10, 2004 | 16.77 | 16.78 | 16.61 | 16.61 | 312,769 | -0.04(-0.27%) |
Mar 09, 2004 | 16.70 | 16.71 | 16.43 | 16.66 | 216,412 | +0.04(+0.27%) |
Mar 08, 2004 | 16.73 | 16.77 | 16.61 | 16.61 | 231,692 | -0.10(-0.61%) |
Mar 05, 2004 | 16.46 | 16.75 | 16.44 | 16.71 | 236,681 | +0.16(+0.97%) |
Mar 04, 2004 | 16.53 | 16.57 | 16.37 | 16.55 | 253,053 | -0.02(-0.12%) |
Mar 03, 2004 | 16.46 | 16.57 | 16.19 | 16.57 | 281,274 | +0.02(+0.12%) |
Mar 02, 2004 | 16.70 | 16.72 | 16.53 | 16.55 | 276,284 | -0.04(-0.27%) |
Mar 01, 2004 | 16.61 | 16.70 | 16.51 | 16.60 | 271,763 | -0.05(-0.31%) |
Feb 27, 2004 | 16.63 | 16.68 | 16.50 | 16.65 | 290,629 | -0.02(-0.12%) |
Feb 26, 2004 | 16.49 | 16.68 | 16.49 | 16.67 | 486,304 | +0.20(+1.21%) |
Feb 25, 2004 | 16.57 | 16.68 | 16.31 | 16.47 | 311,677 | -0.08(-0.50%) |
Feb 24, 2004 | 16.48 | 16.63 | 16.36 | 16.55 | 234,654 | +0.16(+0.98%) |
Feb 23, 2004 | 16.50 | 16.55 | 16.27 | 16.39 | 377,630 | -0.06(-0.35%) |
Feb 20, 2004 | 16.69 | 16.72 | 16.34 | 16.45 | 314,172 | -0.28(-1.65%) |
Feb 19, 2004 | 16.67 | 16.82 | 16.58 | 16.73 | 313,548 | +0.08(+0.50%) |
Feb 18, 2004 | 16.75 | 16.83 | 16.62 | 16.64 | 254,300 | -0.04(-0.23%) |
Feb 17, 2004 | 16.73 | 16.95 | 16.59 | 16.68 | 298,424 | -0.15(-0.88%) |
Feb 13, 2004 | 16.69 | 16.90 | 16.69 | 16.83 | 263,499 | +0.08(+0.50%) |
Feb 12, 2004 | 16.54 | 16.82 | 16.16 | 16.75 | 312,145 | -0.09(-0.53%) |
Feb 11, 2004 | 16.81 | 16.90 | 16.64 | 16.84 | 317,134 | -0.07(-0.42%) |
Feb 10, 2004 | 16.66 | 16.91 | 16.59 | 16.91 | 318,382 | +0.26(+1.58%) |
Feb 09, 2004 | 16.55 | 16.68 | 16.52 | 16.64 | 364,377 | +0.00(+0.00%) |
Feb 06, 2004 | 16.46 | 16.75 | 16.41 | 16.64 | 190,374 | +0.19(+1.17%) |
Feb 05, 2004 | 16.46 | 16.52 | 16.35 | 16.45 | 277,687 | -0.04(-0.27%) |
Feb 04, 2004 | 16.74 | 16.75 | 16.36 | 16.50 | 457,927 | -0.16(-0.97%) |
Feb 03, 2004 | 16.61 | 16.68 | 16.41 | 16.66 | 328,095 | +0.13(+0.78%) |