Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.43 | 14.44 | 13.93 | 14.09 | 61,749 | -0.46(-3.16%) |
Apr 29, 2004 | 14.62 | 14.68 | 14.55 | 14.55 | 89,111 | -0.18(-1.19%) |
Apr 28, 2004 | 15.06 | 15.06 | 14.73 | 14.73 | 25,513 | -0.61(-3.99%) |
Apr 27, 2004 | 15.28 | 15.34 | 15.28 | 15.34 | 4,437 | +0.12(+0.82%) |
Apr 26, 2004 | 15.14 | 15.28 | 15.12 | 15.21 | 97,615 | +0.07(+0.45%) |
Apr 23, 2004 | 15.09 | 15.17 | 15.09 | 15.15 | 59,160 | +0.10(+0.68%) |
Apr 22, 2004 | 15.06 | 15.06 | 15.04 | 15.04 | 40,673 | -0.31(-1.99%) |
Apr 21, 2004 | 15.43 | 15.46 | 15.35 | 15.35 | 28,471 | -0.72(-4.46%) |
Apr 20, 2004 | 16.00 | 16.08 | 16.00 | 16.06 | 8,134 | +0.00(+0.02%) |
Apr 19, 2004 | 16.06 | 16.06 | 15.97 | 16.06 | 11,832 | -0.32(-1.96%) |
Apr 16, 2004 | 16.17 | 16.39 | 16.17 | 16.38 | 104,640 | +0.20(+1.24%) |
Apr 15, 2004 | 15.88 | 16.18 | 15.88 | 16.18 | 13,680 | +0.08(+0.50%) |
Apr 14, 2004 | 16.01 | 16.12 | 16.01 | 16.10 | 17,378 | -0.09(-0.53%) |
Apr 13, 2004 | 16.31 | 16.31 | 16.16 | 16.19 | 22,555 | -0.47(-2.84%) |
Apr 12, 2004 | 16.72 | 16.72 | 16.66 | 16.66 | 11,092 | -0.04(-0.21%) |
Apr 08, 2004 | 16.61 | 16.70 | 16.61 | 16.70 | 40,673 | -0.05(-0.32%) |
Apr 07, 2004 | 16.78 | 16.81 | 16.74 | 16.75 | 5,916 | -0.04(-0.26%) |
Apr 06, 2004 | 16.55 | 16.79 | 16.53 | 16.79 | 113,515 | +0.26(+1.55%) |
Apr 05, 2004 | 16.55 | 16.60 | 16.49 | 16.54 | 103,901 | -0.02(-0.10%) |
Apr 02, 2004 | 16.47 | 16.57 | 16.45 | 16.55 | 36,605 | -0.12(-0.75%) |
Apr 01, 2004 | 16.55 | 16.68 | 16.55 | 16.68 | 69,514 | +0.15(+0.90%) |
Mar 31, 2004 | 16.35 | 16.56 | 16.35 | 16.53 | 104,640 | +0.33(+2.02%) |
Mar 30, 2004 | 16.25 | 16.31 | 16.20 | 16.20 | 14,050 | +0.22(+1.35%) |
Mar 29, 2004 | 15.90 | 15.99 | 15.90 | 15.99 | 12,941 | +0.22(+1.42%) |
Mar 26, 2004 | 15.66 | 15.76 | 15.66 | 15.76 | 13,680 | +0.12(+0.80%) |
Mar 25, 2004 | 15.67 | 15.67 | 15.64 | 15.64 | 4,437 | +0.09(+0.57%) |
Mar 24, 2004 | 15.65 | 15.65 | 15.55 | 15.55 | 17,008 | -0.31(-1.93%) |
Mar 23, 2004 | 16.01 | 16.01 | 15.85 | 15.85 | 51,026 | +0.03(+0.21%) |
Mar 22, 2004 | 15.97 | 16.18 | 15.82 | 15.82 | 289,888 | -0.07(-0.44%) |
Mar 19, 2004 | 15.98 | 16.00 | 15.85 | 15.89 | 32,538 | -0.04(-0.22%) |
Mar 18, 2004 | 15.83 | 15.93 | 15.82 | 15.93 | 41,042 | +0.50(+3.24%) |
Mar 17, 2004 | 15.41 | 15.43 | 15.37 | 15.43 | 6,655 | -0.04(-0.28%) |
Mar 16, 2004 | 15.56 | 15.56 | 15.47 | 15.47 | 113,145 | +0.01(+0.09%) |
Mar 15, 2004 | 15.48 | 15.51 | 15.46 | 15.46 | 14,790 | -0.12(-0.78%) |
Mar 12, 2004 | 15.52 | 15.58 | 15.50 | 15.58 | 9,243 | +0.04(+0.26%) |
Mar 11, 2004 | 15.60 | 15.60 | 15.53 | 15.54 | 10,722 | -0.30(-1.91%) |
Mar 10, 2004 | 16.01 | 16.01 | 15.84 | 15.84 | 69,883 | -0.44(-2.71%) |
Mar 09, 2004 | 16.25 | 16.33 | 16.20 | 16.28 | 33,647 | -0.09(-0.56%) |
Mar 08, 2004 | 16.32 | 16.37 | 16.29 | 16.37 | 20,706 | +0.12(+0.72%) |
Mar 05, 2004 | 15.96 | 16.26 | 15.96 | 16.26 | 275,837 | +0.42(+2.68%) |
Mar 04, 2004 | 15.71 | 15.86 | 15.66 | 15.83 | 9,983 | +0.06(+0.38%) |
Mar 03, 2004 | 15.79 | 15.82 | 15.72 | 15.77 | 47,698 | -0.29(-1.80%) |
Mar 02, 2004 | 16.28 | 16.28 | 16.06 | 16.06 | 4,067 | -0.14(-0.85%) |
Mar 01, 2004 | 16.14 | 16.20 | 16.08 | 16.20 | 47,698 | +0.30(+1.87%) |
Feb 27, 2004 | 15.80 | 15.91 | 15.80 | 15.90 | 3,697 | +0.20(+1.29%) |
Feb 26, 2004 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 15.86 | 15.86 | 15.69 | 15.70 | 4,806 | -0.01(-0.09%) |
Feb 24, 2004 | 15.70 | 15.78 | 15.69 | 15.71 | 170,087 | -0.11(-0.68%) |
Feb 23, 2004 | 15.85 | 15.86 | 15.72 | 15.82 | 176,373 | +0.08(+0.52%) |
Feb 20, 2004 | 15.75 | 15.75 | 15.62 | 15.74 | 1,130,343 | -0.26(-1.64%) |
Feb 19, 2004 | 16.05 | 16.05 | 16.00 | 16.00 | 18,118 | -0.04(-0.22%) |
Feb 18, 2004 | 16.23 | 16.25 | 16.04 | 16.04 | 62,118 | -0.19(-1.18%) |
Feb 17, 2004 | 16.16 | 16.24 | 16.12 | 16.23 | 125,347 | +0.22(+1.38%) |
Feb 13, 2004 | 15.98 | 16.16 | 15.98 | 16.01 | 19,597 | +0.08(+0.53%) |
Feb 12, 2004 | 15.74 | 15.96 | 15.74 | 15.92 | 66,186 | +0.23(+1.45%) |
Feb 11, 2004 | 15.44 | 15.70 | 15.41 | 15.70 | 22,185 | +0.24(+1.56%) |
Feb 10, 2004 | 15.40 | 15.48 | 15.40 | 15.46 | 89,480 | +0.12(+0.79%) |
Feb 09, 2004 | 15.28 | 15.35 | 15.27 | 15.33 | 28,101 | +0.22(+1.43%) |
Feb 06, 2004 | 15.02 | 15.13 | 15.02 | 15.12 | 7,764 | +0.24(+1.64%) |
Feb 05, 2004 | 15.10 | 15.10 | 14.87 | 14.87 | 14,790 | -0.26(-1.70%) |
Feb 04, 2004 | 15.15 | 15.19 | 15.13 | 15.13 | 91,699 | -0.12(-0.80%) |
Feb 03, 2004 | 15.23 | 15.29 | 15.23 | 15.25 | 4,806 | +0.23(+1.51%) |