Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.01 | 15.28 | 14.89 | 15.10 | 336,989 | +0.15(+1.00%) |
Apr 29, 2004 | 15.09 | 15.48 | 14.66 | 14.95 | 300,426 | -0.19(-1.28%) |
Apr 28, 2004 | 15.49 | 15.53 | 15.10 | 15.15 | 156,877 | -0.34(-2.22%) |
Apr 27, 2004 | 15.52 | 15.71 | 15.24 | 15.49 | 240,089 | +0.08(+0.54%) |
Apr 26, 2004 | 15.52 | 15.66 | 15.32 | 15.41 | 221,357 | -0.03(-0.18%) |
Apr 23, 2004 | 15.60 | 15.60 | 15.05 | 15.43 | 237,027 | -0.11(-0.71%) |
Apr 22, 2004 | 15.27 | 15.75 | 15.27 | 15.55 | 295,563 | +0.42(+2.75%) |
Apr 21, 2004 | 15.15 | 15.24 | 14.88 | 15.13 | 367,608 | -0.07(-0.47%) |
Apr 20, 2004 | 15.67 | 15.68 | 15.20 | 15.20 | 430,467 | -0.47(-2.98%) |
Apr 19, 2004 | 15.41 | 15.68 | 15.09 | 15.67 | 309,071 | +0.23(+1.51%) |
Apr 16, 2004 | 15.35 | 15.55 | 15.27 | 15.43 | 195,601 | +0.09(+0.58%) |
Apr 15, 2004 | 14.85 | 15.35 | 14.85 | 15.35 | 214,873 | +0.41(+2.71%) |
Apr 14, 2004 | 14.94 | 15.17 | 14.84 | 14.94 | 308,171 | -0.11(-0.70%) |
Apr 13, 2004 | 14.99 | 15.54 | 14.85 | 15.05 | 516,560 | -0.26(-1.71%) |
Apr 12, 2004 | 16.32 | 16.32 | 15.31 | 15.31 | 469,011 | -1.02(-6.22%) |
Apr 08, 2004 | 16.80 | 16.80 | 16.32 | 16.32 | 218,295 | -0.56(-3.29%) |
Apr 07, 2004 | 16.20 | 16.96 | 16.06 | 16.88 | 315,375 | +0.57(+3.51%) |
Apr 06, 2004 | 17.05 | 17.08 | 16.05 | 16.31 | 567,532 | -1.07(-6.17%) |
Apr 05, 2004 | 18.02 | 18.02 | 17.27 | 17.38 | 330,325 | -0.70(-3.87%) |
Apr 02, 2004 | 18.21 | 18.29 | 18.07 | 18.08 | 310,692 | -0.11(-0.61%) |
Apr 01, 2004 | 18.04 | 18.19 | 18.01 | 18.19 | 286,557 | +0.17(+0.96%) |
Mar 31, 2004 | 17.74 | 18.04 | 17.54 | 18.02 | 280,614 | +0.28(+1.56%) |
Mar 30, 2004 | 17.48 | 17.74 | 17.38 | 17.74 | 163,901 | +0.26(+1.49%) |
Mar 29, 2004 | 17.32 | 17.58 | 17.32 | 17.48 | 180,291 | +0.18(+1.06%) |
Mar 26, 2004 | 17.43 | 17.43 | 17.27 | 17.29 | 259,901 | -0.08(-0.48%) |
Mar 25, 2004 | 17.16 | 17.46 | 17.16 | 17.38 | 259,361 | +0.17(+0.97%) |
Mar 24, 2004 | 17.49 | 17.49 | 17.19 | 17.21 | 424,343 | -0.28(-1.59%) |
Mar 23, 2004 | 17.41 | 17.49 | 17.32 | 17.49 | 126,258 | +0.13(+0.77%) |
Mar 22, 2004 | 17.35 | 17.43 | 17.24 | 17.36 | 155,076 | -0.02(-0.13%) |
Mar 19, 2004 | 17.46 | 17.48 | 17.26 | 17.38 | 202,805 | -0.08(-0.48%) |
Mar 18, 2004 | 17.38 | 17.46 | 17.21 | 17.46 | 177,410 | +0.04(+0.25%) |
Mar 17, 2004 | 17.31 | 17.42 | 17.26 | 17.42 | 421,641 | +0.11(+0.61%) |
Mar 16, 2004 | 17.27 | 17.36 | 17.21 | 17.31 | 215,413 | +0.10(+0.58%) |
Mar 15, 2004 | 17.24 | 17.35 | 17.14 | 17.21 | 337,889 | -0.22(-1.27%) |
Mar 12, 2004 | 17.32 | 17.43 | 17.26 | 17.43 | 193,260 | +0.16(+0.93%) |
Mar 11, 2004 | 17.29 | 17.37 | 17.21 | 17.27 | 268,907 | -0.08(-0.48%) |
Mar 10, 2004 | 17.37 | 17.46 | 17.33 | 17.36 | 237,747 | -0.01(-0.06%) |
Mar 09, 2004 | 17.35 | 17.42 | 17.29 | 17.37 | 130,040 | +0.07(+0.42%) |
Mar 08, 2004 | 17.35 | 17.58 | 17.24 | 17.29 | 187,676 | +0.00(+0.00%) |
Mar 05, 2004 | 17.21 | 17.41 | 17.18 | 17.29 | 218,295 | +0.00(+0.00%) |
Mar 04, 2004 | 17.20 | 17.29 | 17.16 | 17.29 | 193,260 | +0.09(+0.55%) |
Mar 03, 2004 | 17.13 | 17.26 | 17.01 | 17.20 | 288,899 | +0.04(+0.26%) |
Mar 02, 2004 | 16.96 | 17.16 | 16.93 | 17.16 | 213,612 | +0.11(+0.65%) |
Mar 01, 2004 | 16.93 | 17.05 | 16.90 | 17.05 | 167,684 | +0.14(+0.82%) |
Feb 27, 2004 | 16.85 | 17.00 | 16.82 | 16.91 | 218,655 | +0.03(+0.16%) |
Feb 26, 2004 | 16.93 | 17.06 | 16.85 | 16.88 | 229,282 | -0.11(-0.62%) |
Feb 25, 2004 | 16.99 | 17.13 | 16.95 | 16.98 | 336,809 | +0.02(+0.13%) |
Feb 24, 2004 | 16.71 | 17.02 | 16.71 | 16.96 | 575,097 | +0.19(+1.16%) |
Feb 23, 2004 | 16.77 | 16.87 | 16.66 | 16.77 | 264,944 | -0.02(-0.13%) |
Feb 20, 2004 | 16.71 | 16.79 | 16.60 | 16.79 | 157,237 | +0.11(+0.63%) |
Feb 19, 2004 | 16.80 | 16.81 | 16.63 | 16.68 | 262,783 | -0.03(-0.17%) |
Feb 18, 2004 | 16.74 | 16.77 | 16.61 | 16.71 | 281,514 | +0.05(+0.30%) |
Feb 17, 2004 | 16.60 | 16.73 | 16.58 | 16.66 | 392,103 | +0.20(+1.21%) |
Feb 13, 2004 | 16.63 | 16.68 | 16.40 | 16.46 | 147,511 | -0.15(-0.90%) |
Feb 12, 2004 | 16.82 | 16.82 | 16.57 | 16.61 | 130,941 | -0.21(-1.25%) |
Feb 11, 2004 | 16.77 | 16.82 | 16.70 | 16.82 | 202,445 | +0.06(+0.33%) |
Feb 10, 2004 | 16.70 | 16.77 | 16.63 | 16.77 | 198,843 | +0.11(+0.67%) |
Feb 09, 2004 | 16.71 | 16.72 | 16.63 | 16.66 | 168,944 | -0.06(-0.37%) |
Feb 06, 2004 | 16.43 | 16.72 | 16.36 | 16.72 | 176,509 | +0.28(+1.72%) |
Feb 05, 2004 | 16.38 | 16.49 | 16.34 | 16.43 | 199,383 | +0.17(+1.02%) |
Feb 04, 2004 | 16.60 | 16.60 | 16.24 | 16.27 | 304,208 | -0.33(-2.01%) |
Feb 03, 2004 | 16.46 | 16.63 | 16.44 | 16.60 | 235,406 | +0.19(+1.18%) |