Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.70 | 14.70 | 14.45 | 14.50 | 6,900 | -0.20(-1.36%) |
Apr 29, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 100 | +0.00(+0.00%) |
Apr 28, 2004 | 14.34 | 14.70 | 14.34 | 14.70 | 2,800 | +0.35(+2.44%) |
Apr 27, 2004 | 14.41 | 14.45 | 14.17 | 14.35 | 8,300 | -0.30(-2.05%) |
Apr 26, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 14.54 | 14.65 | 14.54 | 14.65 | 700 | +0.15(+1.03%) |
Apr 22, 2004 | 14.00 | 14.50 | 14.00 | 14.50 | 8,400 | +0.06(+0.42%) |
Apr 21, 2004 | 14.74 | 14.84 | 14.44 | 14.44 | 5,900 | -0.34(-2.30%) |
Apr 20, 2004 | 14.78 | 14.78 | 14.78 | 14.78 | 200 | -0.01(-0.07%) |
Apr 19, 2004 | 14.76 | 14.81 | 14.76 | 14.79 | 1,400 | +0.10(+0.68%) |
Apr 16, 2004 | 14.62 | 14.69 | 14.62 | 14.69 | 7,300 | +0.08(+0.55%) |
Apr 15, 2004 | 14.45 | 14.61 | 14.40 | 14.61 | 4,400 | +0.17(+1.18%) |
Apr 14, 2004 | 14.43 | 14.46 | 14.15 | 14.44 | 7,600 | +0.01(+0.07%) |
Apr 13, 2004 | 14.70 | 14.94 | 14.30 | 14.43 | 11,400 | -0.52(-3.48%) |
Apr 12, 2004 | 14.98 | 14.98 | 14.75 | 14.95 | 10,300 | -0.07(-0.47%) |
Apr 08, 2004 | 15.40 | 15.40 | 15.02 | 15.02 | 6,400 | -0.33(-2.15%) |
Apr 07, 2004 | 15.50 | 15.60 | 15.35 | 15.35 | 4,000 | -0.15(-0.97%) |
Apr 06, 2004 | 15.71 | 15.72 | 15.50 | 15.50 | 7,800 | -0.21(-1.34%) |
Apr 05, 2004 | 15.81 | 15.81 | 15.71 | 15.71 | 7,100 | -0.10(-0.63%) |
Apr 02, 2004 | 15.94 | 15.95 | 15.81 | 15.81 | 1,300 | -0.16(-1.00%) |
Apr 01, 2004 | 15.96 | 16.00 | 15.96 | 15.97 | 2,000 | -0.06(-0.37%) |
Mar 31, 2004 | 16.07 | 16.07 | 15.97 | 16.03 | 2,200 | -0.02(-0.12%) |
Mar 30, 2004 | 16.22 | 16.22 | 16.05 | 16.05 | 2,000 | -0.15(-0.93%) |
Mar 29, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 500 | +0.10(+0.62%) |
Mar 25, 2004 | 16.40 | 16.40 | 16.00 | 16.10 | 4,100 | -0.15(-0.92%) |
Mar 24, 2004 | 16.13 | 16.42 | 16.13 | 16.25 | 5,200 | -0.05(-0.31%) |
Mar 23, 2004 | 15.95 | 16.30 | 15.80 | 16.30 | 6,800 | +0.20(+1.24%) |
Mar 22, 2004 | 16.10 | 16.10 | 16.10 | 16.10 | 500 | +0.05(+0.31%) |
Mar 19, 2004 | 15.90 | 16.10 | 15.90 | 16.05 | 2,000 | +0.05(+0.31%) |
Mar 18, 2004 | 16.44 | 16.60 | 15.81 | 16.00 | 10,200 | -0.30(-1.84%) |
Mar 17, 2004 | 16.16 | 16.30 | 16.16 | 16.30 | 900 | +0.00(+0.00%) |
Mar 16, 2004 | 16.14 | 16.30 | 16.14 | 16.30 | 4,500 | +0.18(+1.12%) |
Mar 15, 2004 | 16.05 | 16.12 | 16.00 | 16.12 | 3,300 | -0.03(-0.19%) |
Mar 12, 2004 | 16.00 | 16.15 | 15.75 | 16.15 | 7,000 | +0.25(+1.57%) |
Mar 11, 2004 | 15.96 | 15.99 | 15.90 | 15.90 | 2,000 | -0.06(-0.38%) |
Mar 10, 2004 | 15.90 | 15.96 | 15.90 | 15.96 | 1,600 | +0.21(+1.33%) |
Mar 09, 2004 | 15.96 | 15.97 | 15.75 | 15.75 | 3,900 | -0.15(-0.94%) |
Mar 08, 2004 | 15.76 | 15.90 | 15.74 | 15.90 | 1,900 | +0.15(+0.95%) |
Mar 05, 2004 | 15.84 | 15.86 | 15.75 | 15.75 | 6,100 | -0.06(-0.38%) |
Mar 04, 2004 | 15.71 | 15.81 | 15.71 | 15.81 | 4,600 | -0.14(-0.88%) |
Mar 03, 2004 | 15.95 | 15.95 | 15.95 | 15.95 | 1,800 | +0.10(+0.63%) |
Mar 02, 2004 | 15.85 | 15.95 | 15.85 | 15.85 | 4,100 | +0.00(+0.00%) |
Mar 01, 2004 | 16.01 | 16.01 | 15.70 | 15.85 | 11,900 | -0.15(-0.94%) |
Feb 27, 2004 | 16.15 | 16.15 | 16.00 | 16.00 | 500 | -0.09(-0.56%) |
Feb 26, 2004 | 15.65 | 16.09 | 15.65 | 16.09 | 2,400 | +0.29(+1.84%) |
Feb 25, 2004 | 15.70 | 15.80 | 15.70 | 15.80 | 1,000 | +0.21(+1.35%) |
Feb 24, 2004 | 15.45 | 15.60 | 15.45 | 15.59 | 4,000 | +0.09(+0.58%) |
Feb 23, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 1,200 | -0.20(-1.27%) |
Feb 20, 2004 | 15.54 | 15.70 | 15.54 | 15.70 | 1,100 | +0.16(+1.03%) |
Feb 19, 2004 | 15.50 | 15.55 | 15.42 | 15.54 | 4,800 | -0.01(-0.06%) |
Feb 18, 2004 | 15.35 | 15.55 | 15.35 | 15.55 | 5,900 | +0.27(+1.77%) |
Feb 17, 2004 | 15.29 | 15.37 | 15.28 | 15.28 | 2,000 | -0.01(-0.07%) |
Feb 13, 2004 | 15.42 | 15.42 | 15.29 | 15.29 | 3,400 | -0.12(-0.78%) |
Feb 12, 2004 | 15.48 | 15.48 | 15.25 | 15.41 | 15,700 | -0.15(-0.96%) |
Feb 11, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 500 | +0.01(+0.06%) |
Feb 10, 2004 | 15.52 | 15.55 | 15.52 | 15.55 | 1,600 | +0.03(+0.19%) |
Feb 09, 2004 | 15.38 | 15.52 | 15.38 | 15.52 | 6,000 | +0.00(+0.00%) |
Feb 06, 2004 | 15.54 | 15.54 | 15.52 | 15.52 | 1,100 | -0.09(-0.58%) |
Feb 05, 2004 | 15.57 | 15.61 | 15.57 | 15.61 | 1,700 | +0.05(+0.32%) |
Feb 04, 2004 | 15.66 | 15.66 | 15.55 | 15.56 | 4,900 | +0.01(+0.06%) |
Feb 03, 2004 | 15.61 | 15.61 | 15.53 | 15.55 | 6,500 | -0.18(-1.14%) |