Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.79 | 15.82 | 15.41 | 15.41 | 53,199 | -0.37(-2.37%) |
Apr 29, 2004 | 15.91 | 16.19 | 15.78 | 15.78 | 73,854 | -0.35(-2.14%) |
Apr 28, 2004 | 16.57 | 16.57 | 16.11 | 16.13 | 102,227 | -0.44(-2.63%) |
Apr 27, 2004 | 16.34 | 16.78 | 16.28 | 16.57 | 94,925 | +0.22(+1.35%) |
Apr 26, 2004 | 16.24 | 16.47 | 16.24 | 16.34 | 76,148 | +0.10(+0.62%) |
Apr 23, 2004 | 16.31 | 16.31 | 15.78 | 16.24 | 122,464 | -0.07(-0.41%) |
Apr 22, 2004 | 16.11 | 16.46 | 16.11 | 16.31 | 72,602 | +0.28(+1.73%) |
Apr 21, 2004 | 15.96 | 16.14 | 15.79 | 16.03 | 32,337 | +0.07(+0.45%) |
Apr 20, 2004 | 16.20 | 16.52 | 15.91 | 15.96 | 59,667 | -0.18(-1.13%) |
Apr 19, 2004 | 15.94 | 16.32 | 15.88 | 16.14 | 57,998 | +0.23(+1.45%) |
Apr 16, 2004 | 16.06 | 16.06 | 15.76 | 15.91 | 85,745 | -0.16(-1.01%) |
Apr 15, 2004 | 16.08 | 16.50 | 15.84 | 16.08 | 67,803 | -0.00(-0.03%) |
Apr 14, 2004 | 16.08 | 16.37 | 15.86 | 16.08 | 68,638 | +0.01(+0.06%) |
Apr 13, 2004 | 16.54 | 16.54 | 16.07 | 16.07 | 69,890 | -0.46(-2.81%) |
Apr 12, 2004 | 16.34 | 16.54 | 16.34 | 16.54 | 52,156 | +0.26(+1.62%) |
Apr 08, 2004 | 16.54 | 16.58 | 16.27 | 16.27 | 43,603 | -0.22(-1.31%) |
Apr 07, 2004 | 16.73 | 16.73 | 16.46 | 16.49 | 62,379 | -0.21(-1.26%) |
Apr 06, 2004 | 16.78 | 16.87 | 16.70 | 16.70 | 61,962 | -0.08(-0.46%) |
Apr 05, 2004 | 16.74 | 16.91 | 16.55 | 16.78 | 88,875 | +0.02(+0.14%) |
Apr 02, 2004 | 16.11 | 16.78 | 16.11 | 16.75 | 71,767 | +0.70(+4.33%) |
Apr 01, 2004 | 15.82 | 16.56 | 15.82 | 16.06 | 104,939 | +0.22(+1.36%) |
Mar 31, 2004 | 15.84 | 15.95 | 15.74 | 15.84 | 92,630 | -0.06(-0.36%) |
Mar 30, 2004 | 15.58 | 16.05 | 15.57 | 15.90 | 136,859 | +0.32(+2.06%) |
Mar 29, 2004 | 16.18 | 16.37 | 15.34 | 15.58 | 247,223 | -0.23(-1.46%) |
Mar 26, 2004 | 15.22 | 15.81 | 15.19 | 15.81 | 221,770 | +1.16(+7.95%) |
Mar 25, 2004 | 14.43 | 14.64 | 14.33 | 14.64 | 85,954 | +0.26(+1.80%) |
Mar 24, 2004 | 14.24 | 14.42 | 14.21 | 14.38 | 54,660 | +0.17(+1.21%) |
Mar 23, 2004 | 14.33 | 14.55 | 14.12 | 14.21 | 38,178 | -0.07(-0.50%) |
Mar 22, 2004 | 14.40 | 14.43 | 14.00 | 14.28 | 83,868 | -0.08(-0.57%) |
Mar 19, 2004 | 14.47 | 14.84 | 14.19 | 14.37 | 93,256 | -0.11(-0.73%) |
Mar 18, 2004 | 14.79 | 14.79 | 14.24 | 14.47 | 134,773 | -0.28(-1.88%) |
Mar 17, 2004 | 14.72 | 14.99 | 14.72 | 14.75 | 109,946 | +0.11(+0.72%) |
Mar 16, 2004 | 14.91 | 14.96 | 14.51 | 14.64 | 122,464 | -0.15(-1.00%) |
Mar 15, 2004 | 15.48 | 15.79 | 14.79 | 14.79 | 81,781 | -0.81(-5.16%) |
Mar 12, 2004 | 14.98 | 15.60 | 14.76 | 15.60 | 85,745 | +0.60(+4.03%) |
Mar 11, 2004 | 15.45 | 15.47 | 14.97 | 14.99 | 81,156 | -0.42(-2.74%) |
Mar 10, 2004 | 15.87 | 16.15 | 15.41 | 15.41 | 64,883 | -0.43(-2.69%) |
Mar 09, 2004 | 16.01 | 16.15 | 15.83 | 15.84 | 31,294 | -0.09(-0.54%) |
Mar 08, 2004 | 16.08 | 16.42 | 15.92 | 15.93 | 52,365 | -0.09(-0.54%) |
Mar 05, 2004 | 16.03 | 16.25 | 16.01 | 16.01 | 71,559 | -0.09(-0.57%) |
Mar 04, 2004 | 16.46 | 16.46 | 15.82 | 16.11 | 160,643 | -0.29(-1.78%) |
Mar 03, 2004 | 16.63 | 16.63 | 16.35 | 16.40 | 129,766 | -0.23(-1.41%) |
Mar 02, 2004 | 16.58 | 16.67 | 16.49 | 16.63 | 125,593 | +0.05(+0.29%) |
Mar 01, 2004 | 16.08 | 16.58 | 16.08 | 16.58 | 65,508 | +0.55(+3.44%) |
Feb 27, 2004 | 15.94 | 16.33 | 15.83 | 16.03 | 92,004 | +0.02(+0.15%) |
Feb 26, 2004 | 15.82 | 16.08 | 15.79 | 16.01 | 77,609 | +0.13(+0.85%) |
Feb 25, 2004 | 15.35 | 15.88 | 15.35 | 15.88 | 103,687 | +0.48(+3.11%) |
Feb 24, 2004 | 15.48 | 15.72 | 15.35 | 15.40 | 178,585 | +0.06(+0.37%) |
Feb 23, 2004 | 16.34 | 16.34 | 15.34 | 15.34 | 121,629 | -0.93(-5.69%) |
Feb 20, 2004 | 16.44 | 16.44 | 16.06 | 16.26 | 66,343 | -0.06(-0.35%) |
Feb 19, 2004 | 16.75 | 16.78 | 16.27 | 16.32 | 431,858 | -0.47(-2.80%) |
Feb 18, 2004 | 16.96 | 17.02 | 16.69 | 16.79 | 27,121 | -0.17(-0.99%) |
Feb 17, 2004 | 16.39 | 16.96 | 16.39 | 16.96 | 87,414 | +0.64(+3.91%) |
Feb 13, 2004 | 16.63 | 16.68 | 16.31 | 16.32 | 61,545 | -0.24(-1.45%) |
Feb 12, 2004 | 17.03 | 17.12 | 16.56 | 16.56 | 41,308 | -0.54(-3.14%) |
Feb 11, 2004 | 17.04 | 17.10 | 16.87 | 17.10 | 36,718 | -0.01(-0.08%) |
Feb 10, 2004 | 16.33 | 17.12 | 16.29 | 17.11 | 94,716 | +0.78(+4.78%) |
Feb 09, 2004 | 16.44 | 16.46 | 16.29 | 16.33 | 46,106 | -0.11(-0.64%) |
Feb 06, 2004 | 16.23 | 16.44 | 16.18 | 16.44 | 78,652 | +0.09(+0.56%) |
Feb 05, 2004 | 16.01 | 16.42 | 16.01 | 16.34 | 79,278 | +0.35(+2.16%) |
Feb 04, 2004 | 16.77 | 16.88 | 16.00 | 16.00 | 154,384 | -0.72(-4.33%) |
Feb 03, 2004 | 16.94 | 16.99 | 16.68 | 16.72 | 95,968 | -0.16(-0.97%) |