Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.05 | 14.50 | 13.90 | 14.25 | 7,495 | +0.15(+1.06%) |
Apr 29, 2004 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 14.70 | 14.40 | 14.10 | 14.10 | 3,524 | -0.60(-4.08%) |
Apr 27, 2004 | 14.25 | 14.90 | 14.25 | 14.70 | 10,430 | +0.45(+3.16%) |
Apr 26, 2004 | 14.20 | 14.75 | 14.10 | 14.25 | 2,500 | +0.05(+0.35%) |
Apr 23, 2004 | 14.10 | 14.75 | 14.20 | 14.20 | 7,857 | +0.10(+0.71%) |
Apr 22, 2004 | 14.25 | 14.50 | 14.00 | 14.10 | 6,670 | -0.15(-1.05%) |
Apr 21, 2004 | 14.55 | 14.50 | 14.00 | 14.25 | 3,000 | -0.30(-2.06%) |
Apr 20, 2004 | 14.75 | 14.90 | 14.40 | 14.55 | 74,247 | -0.20(-1.36%) |
Apr 19, 2004 | 14.40 | 14.80 | 14.40 | 14.75 | 17,376 | +0.35(+2.43%) |
Apr 16, 2004 | 14.25 | 14.75 | 14.25 | 14.40 | 9,902 | +0.15(+1.05%) |
Apr 15, 2004 | 14.45 | 14.55 | 14.00 | 14.25 | 6,571 | -0.20(-1.38%) |
Apr 14, 2004 | 14.55 | 14.75 | 14.25 | 14.45 | 5,084 | -0.10(-0.69%) |
Apr 13, 2004 | 14.50 | 15.00 | 14.55 | 14.55 | 7,582 | +0.05(+0.34%) |
Apr 12, 2004 | 14.45 | 14.70 | 14.40 | 14.50 | 4,951 | +0.05(+0.35%) |
Apr 08, 2004 | 15.00 | 15.00 | 14.40 | 14.45 | 5,557 | -0.55(-3.67%) |
Apr 07, 2004 | 15.00 | 15.00 | 14.75 | 15.00 | 1,416 | +0.35(+2.39%) |
Apr 06, 2004 | 14.92 | 15.00 | 14.60 | 14.65 | 17,685 | -0.27(-1.81%) |
Apr 05, 2004 | 14.92 | 15.00 | 14.65 | 14.92 | 20,255 | +0.07(+0.47%) |
Apr 02, 2004 | 14.95 | 15.00 | 14.50 | 14.85 | 18,179 | -0.10(-0.67%) |
Apr 01, 2004 | 14.60 | 15.05 | 14.60 | 14.95 | 21,049 | +0.35(+2.40%) |
Mar 31, 2004 | 14.40 | 15.00 | 14.50 | 14.60 | 59,680 | +0.20(+1.39%) |
Mar 30, 2004 | 14.10 | 14.65 | 14.25 | 14.40 | 17,282 | +0.30(+2.13%) |
Mar 29, 2004 | 14.00 | 14.50 | 14.10 | 14.10 | 4,313 | +0.10(+0.71%) |
Mar 26, 2004 | 13.85 | 14.25 | 13.85 | 14.00 | 8,500 | +0.15(+1.08%) |
Mar 25, 2004 | 13.35 | 14.15 | 13.80 | 13.85 | 2,063 | +0.50(+3.75%) |
Mar 24, 2004 | 13.75 | 13.75 | 13.35 | 13.35 | 7,107 | -0.40(-2.91%) |
Mar 23, 2004 | 13.85 | 14.25 | 13.70 | 13.75 | 13,933 | -0.10(-0.72%) |
Mar 22, 2004 | 14.10 | 14.00 | 13.79 | 13.85 | 4,553 | -0.25(-1.77%) |
Mar 19, 2004 | 14.20 | 14.50 | 14.10 | 14.10 | 8,251 | -0.10(-0.70%) |
Mar 18, 2004 | 14.25 | 14.60 | 14.20 | 14.20 | 4,475 | -0.05(-0.35%) |
Mar 17, 2004 | 14.00 | 14.60 | 14.20 | 14.25 | 6,687 | +0.25(+1.79%) |
Mar 16, 2004 | 14.25 | 14.50 | 14.00 | 14.00 | 5,006 | -0.25(-1.75%) |
Mar 15, 2004 | 14.55 | 14.40 | 13.85 | 14.25 | 9,128 | +0.00(+0.00%) |
Mar 12, 2004 | 14.25 | 15.10 | 14.25 | 14.25 | 5,205 | +0.00(+0.00%) |
Mar 11, 2004 | 14.95 | 15.10 | 14.25 | 14.25 | 5,205 | -0.70(-4.68%) |
Mar 10, 2004 | 14.99 | 15.25 | 14.65 | 14.95 | 8,358 | -0.04(-0.27%) |
Mar 09, 2004 | 15.10 | 15.35 | 14.85 | 14.99 | 3,686 | -0.11(-0.73%) |
Mar 08, 2004 | 15.40 | 15.50 | 15.10 | 15.10 | 7,702 | -0.15(-0.98%) |
Mar 05, 2004 | 15.25 | 15.40 | 14.90 | 15.25 | 5,554 | +0.00(+0.00%) |
Mar 04, 2004 | 14.95 | 15.40 | 14.90 | 15.25 | 5,554 | +0.30(+2.01%) |
Mar 03, 2004 | 15.20 | 15.25 | 14.62 | 14.95 | 1,909 | -0.25(-1.64%) |
Mar 02, 2004 | 15.30 | 15.50 | 15.00 | 15.20 | 1,425 | -0.10(-0.65%) |
Mar 01, 2004 | 15.60 | 15.75 | 15.25 | 15.30 | 2,420 | +0.35(+2.34%) |
Feb 27, 2004 | 14.95 | 15.50 | 14.95 | 14.95 | 2,605 | +0.00(+0.00%) |
Feb 26, 2004 | 15.00 | 15.50 | 14.95 | 14.95 | 2,605 | -0.05(-0.33%) |
Feb 25, 2004 | 15.30 | 15.25 | 15.00 | 15.00 | 22,671 | -0.30(-1.96%) |
Feb 24, 2004 | 15.65 | 15.65 | 15.00 | 15.30 | 10,818 | -0.35(-2.24%) |
Feb 23, 2004 | 15.44 | 15.85 | 15.30 | 15.65 | 2,984 | +0.25(+1.62%) |
Feb 20, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 15.50 | 16.00 | 15.40 | 15.40 | 28,229 | +0.18(+1.18%) |
Feb 18, 2004 | 15.22 | 15.50 | 15.15 | 15.22 | 7,793 | +0.00(+0.00%) |
Feb 17, 2004 | 14.95 | 15.50 | 15.15 | 15.22 | 7,793 | +0.27(+1.81%) |
Feb 13, 2004 | 15.20 | 15.25 | 14.90 | 14.95 | 4,191 | -0.25(-1.64%) |
Feb 12, 2004 | 15.15 | 15.50 | 15.15 | 15.20 | 5,889 | +0.05(+0.33%) |
Feb 11, 2004 | 15.25 | 16.00 | 15.15 | 15.15 | 39,710 | -0.10(-0.66%) |
Feb 10, 2004 | 15.35 | 15.50 | 14.85 | 15.25 | 44,551 | -0.10(-0.65%) |
Feb 09, 2004 | 15.35 | 15.35 | 14.75 | 15.35 | 13,641 | +0.00(+0.00%) |
Feb 06, 2004 | 14.70 | 15.35 | 14.35 | 15.35 | 1,997 | +0.65(+4.42%) |
Feb 05, 2004 | 14.45 | 15.35 | 14.35 | 14.70 | 5,738 | +0.25(+1.73%) |
Feb 04, 2004 | 14.15 | 14.50 | 14.15 | 14.45 | 4,225 | +0.20(+1.40%) |
Feb 03, 2004 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |