Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.35 | 15.35 | 14.67 | 14.67 | 6,146 | -0.76(-4.92%) |
Apr 29, 2004 | 15.33 | 15.52 | 15.06 | 15.43 | 59,234 | +0.26(+1.70%) |
Apr 28, 2004 | 15.21 | 15.37 | 15.10 | 15.17 | 84,660 | +0.14(+0.90%) |
Apr 27, 2004 | 14.78 | 15.03 | 14.67 | 15.03 | 30,874 | +0.34(+2.34%) |
Apr 26, 2004 | 14.67 | 14.78 | 14.60 | 14.69 | 66,638 | +0.38(+2.65%) |
Apr 23, 2004 | 14.60 | 14.76 | 14.30 | 14.31 | 9,220 | -0.34(-2.35%) |
Apr 22, 2004 | 14.37 | 14.67 | 14.37 | 14.65 | 7,683 | +0.17(+1.19%) |
Apr 21, 2004 | 15.16 | 15.48 | 14.25 | 14.48 | 31,153 | -0.09(-0.64%) |
Apr 20, 2004 | 15.43 | 15.56 | 14.50 | 14.57 | 20,257 | -0.72(-4.68%) |
Apr 19, 2004 | 14.97 | 15.29 | 14.97 | 15.29 | 4,051 | +0.11(+0.76%) |
Apr 16, 2004 | 15.72 | 15.72 | 14.50 | 15.17 | 21,235 | -0.16(-1.07%) |
Apr 15, 2004 | 15.39 | 15.85 | 15.21 | 15.34 | 17,602 | -0.53(-3.34%) |
Apr 14, 2004 | 16.39 | 17.09 | 15.85 | 15.87 | 10,477 | -0.02(-0.13%) |
Apr 13, 2004 | 16.99 | 17.14 | 15.67 | 15.89 | 14,808 | -0.62(-3.73%) |
Apr 12, 2004 | 15.71 | 16.73 | 15.69 | 16.51 | 4,330 | +0.04(+0.22%) |
Apr 08, 2004 | 16.41 | 16.77 | 16.41 | 16.47 | 1,816 | -0.31(-1.88%) |
Apr 07, 2004 | 16.49 | 16.82 | 16.43 | 16.79 | 7,823 | -0.05(-0.30%) |
Apr 06, 2004 | 16.28 | 16.84 | 16.25 | 16.84 | 18,440 | +0.13(+0.77%) |
Apr 05, 2004 | 16.46 | 16.73 | 16.46 | 16.71 | 7,823 | +0.30(+1.83%) |
Apr 02, 2004 | 16.39 | 16.41 | 16.28 | 16.41 | 12,014 | +0.01(+0.09%) |
Apr 01, 2004 | 16.39 | 16.39 | 16.39 | 16.39 | 2,374 | +0.00(+0.00%) |
Mar 31, 2004 | 16.32 | 16.39 | 16.29 | 16.39 | 14,110 | +0.06(+0.39%) |
Mar 30, 2004 | 16.20 | 16.39 | 16.20 | 16.33 | 9,360 | +0.13(+0.80%) |
Mar 29, 2004 | 16.02 | 16.28 | 16.02 | 16.20 | 6,146 | +0.36(+2.31%) |
Mar 26, 2004 | 16.17 | 16.21 | 15.83 | 15.83 | 2,235 | -0.34(-2.12%) |
Mar 25, 2004 | 15.64 | 16.25 | 15.54 | 16.18 | 8,941 | +0.63(+4.05%) |
Mar 24, 2004 | 15.93 | 15.99 | 15.55 | 15.55 | 6,566 | -0.45(-2.82%) |
Mar 23, 2004 | 16.18 | 16.22 | 15.76 | 16.00 | 7,264 | +0.25(+1.59%) |
Mar 22, 2004 | 15.89 | 16.39 | 15.75 | 15.75 | 30,595 | -0.14(-0.90%) |
Mar 19, 2004 | 16.36 | 16.36 | 15.68 | 15.89 | 6,845 | +0.12(+0.77%) |
Mar 18, 2004 | 16.15 | 16.39 | 15.77 | 15.77 | 5,029 | -0.48(-2.95%) |
Mar 17, 2004 | 16.41 | 16.41 | 16.11 | 16.25 | 8,801 | +0.36(+2.25%) |
Mar 16, 2004 | 16.03 | 16.35 | 15.85 | 15.89 | 15,507 | -0.11(-0.72%) |
Mar 15, 2004 | 16.11 | 16.34 | 16.01 | 16.01 | 9,499 | -0.44(-2.70%) |
Mar 12, 2004 | 16.00 | 16.46 | 15.90 | 16.45 | 16,764 | +0.63(+3.98%) |
Mar 11, 2004 | 15.83 | 16.27 | 15.78 | 15.82 | 13,690 | -0.01(-0.09%) |
Mar 10, 2004 | 16.11 | 16.32 | 15.83 | 15.83 | 6,286 | -0.36(-2.25%) |
Mar 09, 2004 | 16.20 | 16.31 | 16.20 | 16.20 | 3,632 | +0.00(+0.00%) |
Mar 08, 2004 | 16.34 | 16.45 | 16.11 | 16.20 | 2,794 | -0.14(-0.88%) |
Mar 05, 2004 | 16.25 | 16.38 | 16.11 | 16.34 | 6,426 | +0.16(+0.97%) |
Mar 04, 2004 | 16.24 | 16.24 | 16.18 | 16.18 | 1,397 | +0.08(+0.49%) |
Mar 03, 2004 | 16.21 | 16.41 | 16.11 | 16.11 | 3,352 | -0.11(-0.66%) |
Mar 02, 2004 | 16.18 | 16.22 | 16.08 | 16.21 | 8,801 | -0.08(-0.48%) |
Mar 01, 2004 | 16.46 | 16.50 | 16.21 | 16.29 | 2,095 | -0.24(-1.43%) |
Feb 27, 2004 | 16.32 | 16.53 | 16.32 | 16.53 | 6,146 | +0.08(+0.48%) |
Feb 26, 2004 | 16.28 | 16.50 | 16.26 | 16.45 | 1,397 | +0.26(+1.59%) |
Feb 25, 2004 | 16.13 | 16.41 | 16.11 | 16.19 | 2,654 | +0.09(+0.58%) |
Feb 24, 2004 | 16.31 | 16.48 | 15.90 | 16.10 | 5,308 | -0.13(-0.79%) |
Feb 23, 2004 | 15.96 | 16.32 | 15.96 | 16.23 | 4,749 | -0.15(-0.92%) |
Feb 20, 2004 | 16.18 | 16.41 | 15.89 | 16.38 | 11,735 | +0.52(+3.30%) |
Feb 19, 2004 | 16.54 | 16.54 | 15.85 | 15.85 | 10,198 | -0.52(-3.15%) |
Feb 18, 2004 | 16.54 | 16.54 | 16.37 | 16.37 | 6,705 | -0.04(-0.22%) |
Feb 17, 2004 | 16.46 | 16.47 | 16.36 | 16.41 | 46,940 | +0.12(+0.75%) |
Feb 13, 2004 | 16.28 | 16.50 | 16.28 | 16.28 | 11,735 | +0.00(+0.00%) |
Feb 12, 2004 | 16.71 | 16.71 | 16.28 | 16.28 | 3,772 | -0.35(-2.11%) |
Feb 11, 2004 | 16.46 | 16.71 | 16.46 | 16.64 | 15,227 | +0.17(+1.04%) |
Feb 10, 2004 | 16.61 | 16.63 | 16.46 | 16.46 | 34,087 | -0.01(-0.09%) |
Feb 09, 2004 | 16.45 | 16.57 | 16.27 | 16.48 | 34,227 | +0.21(+1.28%) |
Feb 06, 2004 | 16.27 | 16.38 | 16.25 | 16.27 | 11,036 | +0.19(+1.20%) |
Feb 05, 2004 | 15.93 | 16.13 | 15.85 | 16.08 | 4,889 | +0.03(+0.18%) |
Feb 04, 2004 | 16.12 | 16.12 | 15.93 | 16.05 | 13,132 | -0.14(-0.84%) |
Feb 03, 2004 | 16.18 | 16.28 | 16.03 | 16.18 | 4,330 | +0.03(+0.18%) |