Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.42 | 15.49 | 15.32 | 15.41 | 497,827 | +0.06(+0.38%) |
Apr 29, 2004 | 15.29 | 15.40 | 15.25 | 15.35 | 137,378 | +0.06(+0.40%) |
Apr 28, 2004 | 15.42 | 15.42 | 15.24 | 15.29 | 213,208 | -0.15(-0.95%) |
Apr 27, 2004 | 15.47 | 15.53 | 15.41 | 15.44 | 304,341 | +0.04(+0.29%) |
Apr 26, 2004 | 15.48 | 15.49 | 15.37 | 15.39 | 136,018 | -0.08(-0.51%) |
Apr 23, 2004 | 15.50 | 15.50 | 15.37 | 15.47 | 173,083 | -0.03(-0.21%) |
Apr 22, 2004 | 15.29 | 15.50 | 15.26 | 15.50 | 190,765 | +0.21(+1.39%) |
Apr 21, 2004 | 15.24 | 15.29 | 15.16 | 15.29 | 129,217 | +0.06(+0.39%) |
Apr 20, 2004 | 15.38 | 15.38 | 15.23 | 15.23 | 186,685 | -0.13(-0.86%) |
Apr 19, 2004 | 15.35 | 15.39 | 15.25 | 15.37 | 830,052 | +0.07(+0.44%) |
Apr 16, 2004 | 15.26 | 15.30 | 15.23 | 15.30 | 164,922 | +0.08(+0.52%) |
Apr 15, 2004 | 15.20 | 15.23 | 15.13 | 15.22 | 176,483 | +0.06(+0.39%) |
Apr 14, 2004 | 15.07 | 15.17 | 15.02 | 15.16 | 97,593 | +0.03(+0.19%) |
Apr 13, 2004 | 15.28 | 15.28 | 15.07 | 15.13 | 283,258 | -0.07(-0.44%) |
Apr 12, 2004 | 15.23 | 15.27 | 15.20 | 15.20 | 94,192 | -0.04(-0.23%) |
Apr 08, 2004 | 15.29 | 15.29 | 15.17 | 15.23 | 325,424 | +0.02(+0.15%) |
Apr 07, 2004 | 15.20 | 15.25 | 15.15 | 15.21 | 279,177 | -0.04(-0.25%) |
Apr 06, 2004 | 15.14 | 15.25 | 15.11 | 15.25 | 95,212 | +0.09(+0.62%) |
Apr 05, 2004 | 15.12 | 15.18 | 15.06 | 15.15 | 430,498 | +0.01(+0.06%) |
Apr 02, 2004 | 15.23 | 15.23 | 15.08 | 15.14 | 1,077,606 | +0.04(+0.23%) |
Apr 01, 2004 | 15.04 | 15.12 | 15.01 | 15.11 | 406,015 | +0.16(+1.04%) |
Mar 31, 2004 | 15.00 | 15.04 | 14.86 | 14.95 | 369,970 | -0.01(-0.10%) |
Mar 30, 2004 | 14.82 | 14.97 | 14.82 | 14.97 | 119,016 | +0.12(+0.83%) |
Mar 29, 2004 | 14.75 | 14.85 | 14.74 | 14.85 | 152,340 | +0.16(+1.12%) |
Mar 26, 2004 | 14.67 | 14.74 | 14.63 | 14.68 | 471,303 | -0.07(-0.48%) |
Mar 25, 2004 | 14.65 | 14.75 | 14.58 | 14.75 | 110,514 | +0.18(+1.23%) |
Mar 24, 2004 | 14.58 | 14.59 | 14.46 | 14.57 | 150,640 | +0.06(+0.41%) |
Mar 23, 2004 | 14.60 | 14.62 | 14.51 | 14.51 | 184,645 | -0.08(-0.56%) |
Mar 22, 2004 | 14.65 | 14.70 | 14.51 | 14.60 | 443,760 | -0.15(-1.04%) |
Mar 19, 2004 | 14.79 | 14.86 | 14.75 | 14.75 | 351,947 | -0.08(-0.55%) |
Mar 18, 2004 | 14.84 | 14.88 | 14.76 | 14.83 | 571,277 | -0.04(-0.24%) |
Mar 17, 2004 | 14.73 | 14.87 | 14.70 | 14.87 | 186,685 | +0.19(+1.32%) |
Mar 16, 2004 | 14.70 | 14.70 | 14.56 | 14.67 | 212,868 | +0.05(+0.34%) |
Mar 15, 2004 | 14.81 | 14.81 | 14.57 | 14.62 | 73,109 | -0.18(-1.23%) |
Mar 12, 2004 | 14.82 | 14.82 | 14.66 | 14.80 | 826,992 | +0.03(+0.22%) |
Mar 11, 2004 | 15.00 | 15.06 | 14.77 | 14.77 | 416,896 | -0.33(-2.18%) |
Mar 10, 2004 | 15.14 | 15.26 | 15.09 | 15.10 | 345,146 | +0.01(+0.10%) |
Mar 09, 2004 | 15.04 | 15.09 | 14.98 | 15.09 | 170,703 | -0.01(-0.10%) |
Mar 08, 2004 | 15.12 | 15.16 | 15.04 | 15.10 | 364,529 | -0.01(-0.10%) |
Mar 05, 2004 | 14.97 | 15.12 | 14.96 | 15.12 | 789,586 | +0.16(+1.06%) |
Mar 04, 2004 | 15.04 | 15.04 | 14.95 | 14.96 | 279,177 | -0.09(-0.57%) |
Mar 03, 2004 | 15.01 | 15.05 | 14.95 | 15.04 | 634,866 | +0.10(+0.69%) |
Mar 02, 2004 | 15.06 | 15.12 | 14.94 | 14.94 | 379,491 | -0.20(-1.32%) |
Mar 01, 2004 | 15.03 | 15.14 | 15.00 | 15.14 | 129,897 | +0.14(+0.94%) |
Feb 27, 2004 | 14.95 | 15.02 | 14.91 | 15.00 | 68,689 | +0.06(+0.37%) |
Feb 26, 2004 | 14.88 | 14.94 | 14.82 | 14.94 | 137,378 | +0.06(+0.42%) |
Feb 25, 2004 | 14.84 | 14.89 | 14.80 | 14.88 | 58,147 | +0.02(+0.16%) |
Feb 24, 2004 | 14.91 | 14.95 | 14.81 | 14.86 | 405,334 | -0.06(-0.37%) |
Feb 23, 2004 | 14.94 | 14.95 | 14.88 | 14.91 | 152,680 | +0.01(+0.06%) |
Feb 20, 2004 | 14.87 | 14.94 | 14.84 | 14.90 | 101,333 | +0.09(+0.60%) |
Feb 19, 2004 | 14.91 | 14.97 | 14.82 | 14.82 | 270,336 | -0.05(-0.34%) |
Feb 18, 2004 | 14.87 | 14.89 | 14.81 | 14.87 | 231,231 | +0.02(+0.16%) |
Feb 17, 2004 | 14.85 | 14.87 | 14.78 | 14.84 | 110,174 | +0.08(+0.56%) |
Feb 13, 2004 | 14.84 | 14.85 | 14.71 | 14.76 | 246,873 | -0.07(-0.48%) |
Feb 12, 2004 | 14.84 | 14.85 | 14.79 | 14.83 | 102,353 | -0.02(-0.14%) |
Feb 11, 2004 | 14.75 | 14.87 | 14.71 | 14.85 | 91,812 | +0.09(+0.60%) |
Feb 10, 2004 | 14.75 | 14.79 | 14.70 | 14.76 | 127,177 | +0.02(+0.16%) |
Feb 09, 2004 | 14.70 | 15.00 | 14.69 | 14.74 | 164,242 | +0.05(+0.32%) |
Feb 06, 2004 | 14.66 | 14.69 | 14.57 | 14.69 | 305,361 | +0.09(+0.62%) |
Feb 05, 2004 | 14.56 | 14.60 | 14.50 | 14.60 | 184,645 | +0.05(+0.36%) |
Feb 04, 2004 | 14.44 | 14.57 | 14.41 | 14.55 | 358,068 | +0.08(+0.55%) |
Feb 03, 2004 | 14.44 | 14.49 | 14.38 | 14.47 | 107,794 | +0.06(+0.43%) |