Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.68 | 14.77 | 14.21 | 14.45 | 120,178 | -0.13(-0.91%) |
Apr 29, 2004 | 14.46 | 14.76 | 14.40 | 14.58 | 155,068 | +0.11(+0.74%) |
Apr 28, 2004 | 14.74 | 15.14 | 14.45 | 14.47 | 106,488 | -0.42(-2.83%) |
Apr 27, 2004 | 15.01 | 15.44 | 14.49 | 14.89 | 145,619 | -0.15(-0.99%) |
Apr 26, 2004 | 15.25 | 15.59 | 15.04 | 15.04 | 151,313 | -0.33(-2.15%) |
Apr 23, 2004 | 15.39 | 15.60 | 15.18 | 15.37 | 197,712 | +0.15(+0.98%) |
Apr 22, 2004 | 15.02 | 15.49 | 14.85 | 15.22 | 323,221 | +0.21(+1.37%) |
Apr 21, 2004 | 14.59 | 15.01 | 14.57 | 15.01 | 125,872 | +0.39(+2.65%) |
Apr 20, 2004 | 14.75 | 15.01 | 14.53 | 14.63 | 94,252 | +0.01(+0.06%) |
Apr 19, 2004 | 14.57 | 14.75 | 14.45 | 14.62 | 121,874 | +0.17(+1.20%) |
Apr 16, 2004 | 15.09 | 15.09 | 14.39 | 14.45 | 195,653 | -0.41(-2.78%) |
Apr 15, 2004 | 15.53 | 15.70 | 14.69 | 14.86 | 150,586 | -0.68(-4.36%) |
Apr 14, 2004 | 15.31 | 15.53 | 15.02 | 15.53 | 136,169 | +0.25(+1.62%) |
Apr 13, 2004 | 15.79 | 15.79 | 15.06 | 15.29 | 70,144 | -0.44(-2.78%) |
Apr 12, 2004 | 15.68 | 15.81 | 15.62 | 15.72 | 100,794 | +0.13(+0.85%) |
Apr 08, 2004 | 16.10 | 16.42 | 15.58 | 15.59 | 189,111 | -0.37(-2.33%) |
Apr 07, 2004 | 15.69 | 16.17 | 15.42 | 15.96 | 148,890 | +0.30(+1.90%) |
Apr 06, 2004 | 15.97 | 16.09 | 15.46 | 15.67 | 114,726 | -0.28(-1.76%) |
Apr 05, 2004 | 15.55 | 15.99 | 15.53 | 15.95 | 180,025 | +0.18(+1.15%) |
Apr 02, 2004 | 15.77 | 16.13 | 15.68 | 15.77 | 125,751 | +0.25(+1.60%) |
Apr 01, 2004 | 15.58 | 15.77 | 15.27 | 15.52 | 137,139 | +0.02(+0.16%) |
Mar 31, 2004 | 15.49 | 15.61 | 15.28 | 15.49 | 93,283 | -0.09(-0.58%) |
Mar 30, 2004 | 15.44 | 15.75 | 15.21 | 15.58 | 142,106 | +0.12(+0.80%) |
Mar 29, 2004 | 14.95 | 15.52 | 14.78 | 15.46 | 321,767 | +0.45(+2.97%) |
Mar 26, 2004 | 15.00 | 15.22 | 14.81 | 15.01 | 104,671 | -0.07(-0.44%) |
Mar 25, 2004 | 14.98 | 15.08 | 14.86 | 15.08 | 225,092 | +0.18(+1.22%) |
Mar 24, 2004 | 14.82 | 15.01 | 14.47 | 14.90 | 231,270 | -0.04(-0.28%) |
Mar 23, 2004 | 15.02 | 15.13 | 14.73 | 14.94 | 262,769 | -0.12(-0.82%) |
Mar 22, 2004 | 15.07 | 15.13 | 14.45 | 15.06 | 141,136 | -0.12(-0.82%) |
Mar 19, 2004 | 15.48 | 15.56 | 14.86 | 15.19 | 150,344 | -0.11(-0.70%) |
Mar 18, 2004 | 15.40 | 15.54 | 14.97 | 15.30 | 141,136 | -0.17(-1.12%) |
Mar 17, 2004 | 15.20 | 15.49 | 14.92 | 15.47 | 168,637 | +0.51(+3.42%) |
Mar 16, 2004 | 14.96 | 15.25 | 14.73 | 14.96 | 189,595 | -0.02(-0.16%) |
Mar 15, 2004 | 15.11 | 15.24 | 14.81 | 14.98 | 113,636 | -0.23(-1.52%) |
Mar 12, 2004 | 14.59 | 15.27 | 14.45 | 15.21 | 124,176 | +1.02(+7.15%) |
Mar 11, 2004 | 14.59 | 15.14 | 14.12 | 14.20 | 103,096 | -0.39(-2.66%) |
Mar 10, 2004 | 15.02 | 15.15 | 14.59 | 14.59 | 95,585 | -0.33(-2.21%) |
Mar 09, 2004 | 15.16 | 15.35 | 14.83 | 14.92 | 80,320 | -0.23(-1.53%) |
Mar 08, 2004 | 15.62 | 15.87 | 15.15 | 15.15 | 84,560 | -0.58(-3.67%) |
Mar 05, 2004 | 15.68 | 16.17 | 15.56 | 15.72 | 83,228 | -0.24(-1.50%) |
Mar 04, 2004 | 15.59 | 15.96 | 15.32 | 15.96 | 44,582 | +0.36(+2.33%) |
Mar 03, 2004 | 15.74 | 15.94 | 15.15 | 15.60 | 77,776 | -0.15(-0.94%) |
Mar 02, 2004 | 15.96 | 16.16 | 15.74 | 15.75 | 100,794 | -0.12(-0.73%) |
Mar 01, 2004 | 15.82 | 16.02 | 15.42 | 15.87 | 85,772 | +0.24(+1.53%) |
Feb 27, 2004 | 15.69 | 16.01 | 15.18 | 15.63 | 97,281 | +0.05(+0.32%) |
Feb 26, 2004 | 15.43 | 15.80 | 15.39 | 15.58 | 150,949 | -0.15(-0.95%) |
Feb 25, 2004 | 15.27 | 15.73 | 15.16 | 15.72 | 96,070 | +0.56(+3.70%) |
Feb 24, 2004 | 15.24 | 15.41 | 14.92 | 15.16 | 240,720 | +0.06(+0.38%) |
Feb 23, 2004 | 15.87 | 16.53 | 15.11 | 15.11 | 183,296 | -0.91(-5.67%) |
Feb 20, 2004 | 16.10 | 16.43 | 15.72 | 16.01 | 114,484 | +0.01(+0.05%) |
Feb 19, 2004 | 16.72 | 17.08 | 15.79 | 16.01 | 147,315 | -0.46(-2.81%) |
Feb 18, 2004 | 17.12 | 17.25 | 16.31 | 16.47 | 217,459 | -0.50(-2.92%) |
Feb 17, 2004 | 17.07 | 17.56 | 16.83 | 16.96 | 99,462 | +0.24(+1.43%) |
Feb 13, 2004 | 17.33 | 17.41 | 16.63 | 16.72 | 90,860 | -0.48(-2.78%) |
Feb 12, 2004 | 17.61 | 17.61 | 17.15 | 17.20 | 78,503 | -0.28(-1.61%) |
Feb 11, 2004 | 17.39 | 17.59 | 16.82 | 17.48 | 207,404 | +0.02(+0.09%) |
Feb 10, 2004 | 16.84 | 17.48 | 16.29 | 17.47 | 171,666 | +0.94(+5.69%) |
Feb 09, 2004 | 17.00 | 17.00 | 16.52 | 16.53 | 170,091 | -0.40(-2.34%) |
Feb 06, 2004 | 16.43 | 16.94 | 16.35 | 16.92 | 150,465 | +0.64(+3.90%) |
Feb 05, 2004 | 15.94 | 16.61 | 15.93 | 16.29 | 261,557 | +0.26(+1.60%) |
Feb 04, 2004 | 16.79 | 17.06 | 15.89 | 16.03 | 279,608 | -0.93(-5.50%) |
Feb 03, 2004 | 16.93 | 17.27 | 16.61 | 16.96 | 197,228 | -0.15(-0.87%) |