Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.59 | 15.63 | 15.48 | 15.48 | 12,717 | -0.06(-0.36%) |
Apr 29, 2004 | 15.54 | 15.60 | 15.51 | 15.54 | 9,361 | -0.08(-0.54%) |
Apr 28, 2004 | 15.68 | 15.68 | 15.63 | 15.63 | 5,829 | -0.23(-1.43%) |
Apr 27, 2004 | 15.63 | 15.88 | 15.63 | 15.85 | 9,538 | +0.17(+1.08%) |
Apr 26, 2004 | 15.54 | 15.68 | 15.51 | 15.68 | 8,478 | +0.17(+1.10%) |
Apr 23, 2004 | 15.48 | 15.56 | 15.48 | 15.51 | 2,296 | +0.00(+0.00%) |
Apr 22, 2004 | 15.48 | 15.51 | 15.46 | 15.51 | 2,296 | +0.00(+0.00%) |
Apr 21, 2004 | 15.51 | 15.56 | 15.51 | 15.51 | 5,829 | -0.08(-0.54%) |
Apr 20, 2004 | 15.78 | 15.78 | 15.54 | 15.60 | 12,717 | -0.17(-1.08%) |
Apr 19, 2004 | 15.60 | 15.77 | 15.51 | 15.77 | 15,897 | +0.25(+1.64%) |
Apr 16, 2004 | 15.31 | 15.60 | 15.31 | 15.51 | 7,065 | +0.20(+1.29%) |
Apr 15, 2004 | 15.25 | 15.31 | 15.18 | 15.31 | 10,421 | +0.03(+0.22%) |
Apr 14, 2004 | 15.37 | 15.46 | 15.25 | 15.28 | 4,592 | -0.18(-1.14%) |
Apr 13, 2004 | 15.68 | 15.74 | 15.34 | 15.46 | 6,535 | -0.23(-1.44%) |
Apr 12, 2004 | 15.85 | 15.85 | 15.31 | 15.68 | 6,712 | -0.31(-1.95%) |
Apr 08, 2004 | 15.71 | 15.99 | 15.71 | 15.99 | 10,068 | +0.25(+1.62%) |
Apr 07, 2004 | 15.68 | 15.74 | 15.63 | 15.74 | 3,356 | -0.08(-0.54%) |
Apr 06, 2004 | 15.91 | 16.02 | 15.82 | 15.82 | 5,122 | -0.03(-0.18%) |
Apr 05, 2004 | 15.74 | 16.13 | 15.74 | 15.85 | 18,016 | +0.00(+0.00%) |
Apr 02, 2004 | 15.74 | 15.96 | 15.74 | 15.85 | 6,005 | +0.11(+0.72%) |
Apr 01, 2004 | 15.63 | 15.74 | 15.63 | 15.74 | 3,356 | +0.05(+0.29%) |
Mar 31, 2004 | 15.29 | 15.69 | 15.12 | 15.69 | 12,011 | +0.55(+3.63%) |
Mar 30, 2004 | 15.14 | 15.14 | 15.14 | 15.14 | 1,943 | +0.00(+0.00%) |
Mar 29, 2004 | 15.17 | 15.23 | 15.14 | 15.14 | 3,356 | +0.06(+0.38%) |
Mar 26, 2004 | 15.09 | 15.20 | 15.00 | 15.09 | 11,481 | +0.08(+0.57%) |
Mar 25, 2004 | 15.37 | 15.37 | 15.00 | 15.00 | 16,957 | -0.28(-1.85%) |
Mar 24, 2004 | 15.29 | 15.31 | 15.23 | 15.29 | 6,888 | -0.11(-0.74%) |
Mar 23, 2004 | 15.42 | 15.44 | 15.40 | 15.40 | 8,655 | +0.01(+0.07%) |
Mar 22, 2004 | 15.31 | 15.39 | 15.26 | 15.39 | 6,182 | -0.02(-0.15%) |
Mar 19, 2004 | 15.56 | 15.56 | 15.41 | 15.41 | 1,589 | -0.06(-0.37%) |
Mar 18, 2004 | 15.46 | 15.51 | 15.46 | 15.47 | 1,236 | -0.07(-0.47%) |
Mar 17, 2004 | 15.38 | 15.54 | 15.38 | 15.54 | 3,356 | +0.17(+1.10%) |
Mar 16, 2004 | 15.54 | 15.57 | 15.37 | 15.37 | 4,415 | -0.14(-0.91%) |
Mar 15, 2004 | 15.68 | 15.68 | 15.51 | 15.51 | 3,532 | -0.06(-0.36%) |
Mar 12, 2004 | 15.65 | 15.68 | 15.57 | 15.57 | 3,709 | -0.11(-0.69%) |
Mar 11, 2004 | 15.58 | 15.72 | 15.57 | 15.68 | 7,242 | +0.11(+0.69%) |
Mar 10, 2004 | 15.40 | 15.57 | 15.34 | 15.57 | 5,652 | +0.16(+1.07%) |
Mar 09, 2004 | 15.40 | 15.57 | 15.39 | 15.40 | 13,247 | +0.01(+0.04%) |
Mar 08, 2004 | 15.26 | 15.54 | 15.26 | 15.40 | 11,304 | +0.17(+1.11%) |
Mar 05, 2004 | 15.09 | 15.28 | 14.97 | 15.23 | 5,829 | +0.23(+1.51%) |
Mar 04, 2004 | 14.90 | 15.00 | 14.72 | 15.00 | 12,364 | +0.06(+0.38%) |
Mar 03, 2004 | 15.17 | 15.17 | 14.95 | 14.95 | 6,888 | -0.20(-1.31%) |
Mar 02, 2004 | 15.14 | 15.14 | 15.04 | 15.14 | 11,658 | +0.14(+0.94%) |
Mar 01, 2004 | 15.00 | 15.00 | 14.95 | 15.00 | 3,709 | +0.06(+0.38%) |
Feb 27, 2004 | 15.28 | 15.28 | 14.90 | 14.95 | 6,005 | -0.20(-1.35%) |
Feb 26, 2004 | 15.26 | 15.30 | 15.15 | 15.15 | 7,948 | -0.05(-0.34%) |
Feb 25, 2004 | 15.17 | 15.37 | 15.17 | 15.20 | 13,777 | +0.03(+0.19%) |
Feb 24, 2004 | 15.34 | 15.36 | 15.06 | 15.17 | 14,837 | -0.11(-0.74%) |
Feb 23, 2004 | 15.29 | 15.29 | 15.29 | 15.29 | 529 | +0.06(+0.37%) |
Feb 20, 2004 | 15.27 | 15.27 | 15.23 | 15.23 | 1,059 | -0.14(-0.88%) |
Feb 19, 2004 | 15.17 | 15.36 | 15.17 | 15.36 | 4,945 | +0.31(+2.03%) |
Feb 18, 2004 | 15.06 | 15.09 | 14.95 | 15.06 | 12,717 | -0.10(-0.67%) |
Feb 17, 2004 | 15.29 | 15.30 | 15.16 | 15.16 | 5,122 | -0.18(-1.18%) |
Feb 13, 2004 | 15.29 | 15.37 | 15.00 | 15.34 | 8,478 | +0.06(+0.37%) |
Feb 12, 2004 | 15.31 | 15.34 | 15.17 | 15.29 | 9,008 | +0.11(+0.75%) |
Feb 11, 2004 | 15.12 | 15.17 | 15.04 | 15.17 | 7,772 | +0.03(+0.19%) |
Feb 10, 2004 | 15.29 | 15.31 | 15.14 | 15.14 | 12,894 | -0.03(-0.19%) |
Feb 09, 2004 | 15.29 | 15.29 | 15.17 | 15.17 | 18,900 | +0.40(+2.68%) |
Feb 06, 2004 | 14.66 | 15.00 | 14.66 | 14.78 | 12,894 | +0.20(+1.36%) |
Feb 05, 2004 | 14.63 | 14.63 | 14.58 | 14.58 | 3,709 | +0.03(+0.19%) |
Feb 04, 2004 | 14.81 | 14.81 | 14.55 | 14.55 | 4,592 | -0.38(-2.54%) |
Feb 03, 2004 | 14.72 | 14.99 | 14.72 | 14.93 | 8,478 | +0.29(+2.01%) |