Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.50 | 14.72 | 14.39 | 14.63 | 130,200 | +0.11(+0.76%) |
Apr 29, 2004 | 14.70 | 14.94 | 14.40 | 14.52 | 235,800 | -0.20(-1.36%) |
Apr 28, 2004 | 14.81 | 14.94 | 14.58 | 14.72 | 279,900 | -0.45(-2.97%) |
Apr 27, 2004 | 15.20 | 15.36 | 15.17 | 15.17 | 182,400 | -0.03(-0.20%) |
Apr 26, 2004 | 15.16 | 15.42 | 15.16 | 15.20 | 230,100 | +0.08(+0.55%) |
Apr 23, 2004 | 15.00 | 15.18 | 14.88 | 15.12 | 222,000 | +0.13(+0.87%) |
Apr 22, 2004 | 14.50 | 14.99 | 14.50 | 14.99 | 207,300 | +0.47(+3.26%) |
Apr 21, 2004 | 14.67 | 14.70 | 14.47 | 14.51 | 213,300 | -0.21(-1.45%) |
Apr 20, 2004 | 14.95 | 15.00 | 14.72 | 14.73 | 137,700 | -0.26(-1.71%) |
Apr 19, 2004 | 14.95 | 15.02 | 14.91 | 14.98 | 130,200 | +0.02(+0.11%) |
Apr 16, 2004 | 14.96 | 15.07 | 14.95 | 14.97 | 162,300 | +0.00(+0.02%) |
Apr 15, 2004 | 15.08 | 15.12 | 14.92 | 14.96 | 271,200 | -0.13(-0.86%) |
Apr 14, 2004 | 15.37 | 15.37 | 14.98 | 15.09 | 227,700 | -0.41(-2.62%) |
Apr 13, 2004 | 15.43 | 15.71 | 15.43 | 15.50 | 339,000 | -0.02(-0.11%) |
Apr 12, 2004 | 15.37 | 15.58 | 15.34 | 15.52 | 142,500 | +0.18(+1.20%) |
Apr 08, 2004 | 15.34 | 15.38 | 15.25 | 15.33 | 186,900 | -0.11(-0.73%) |
Apr 07, 2004 | 15.33 | 15.52 | 15.22 | 15.45 | 86,400 | +0.06(+0.41%) |
Apr 06, 2004 | 15.43 | 15.52 | 15.27 | 15.38 | 139,800 | -0.05(-0.32%) |
Apr 05, 2004 | 15.13 | 15.49 | 15.11 | 15.43 | 263,100 | +0.25(+1.67%) |
Apr 02, 2004 | 14.97 | 15.21 | 14.95 | 15.18 | 252,000 | +0.21(+1.43%) |
Apr 01, 2004 | 14.90 | 15.12 | 14.90 | 14.97 | 207,600 | +0.02(+0.13%) |
Mar 31, 2004 | 15.04 | 15.10 | 14.93 | 14.95 | 190,200 | -0.10(-0.69%) |
Mar 30, 2004 | 14.61 | 15.13 | 14.61 | 15.05 | 244,800 | +0.43(+2.92%) |
Mar 29, 2004 | 14.49 | 14.64 | 14.49 | 14.62 | 158,100 | +0.20(+1.41%) |
Mar 26, 2004 | 14.39 | 14.51 | 14.37 | 14.42 | 235,800 | +0.10(+0.68%) |
Mar 25, 2004 | 14.30 | 14.33 | 14.11 | 14.32 | 352,800 | +0.07(+0.47%) |
Mar 24, 2004 | 14.55 | 14.58 | 14.24 | 14.26 | 257,400 | -0.28(-1.93%) |
Mar 23, 2004 | 14.52 | 14.58 | 14.44 | 14.54 | 276,900 | +0.00(+0.02%) |
Mar 22, 2004 | 14.54 | 14.60 | 14.43 | 14.53 | 339,900 | -0.09(-0.59%) |
Mar 19, 2004 | 14.80 | 14.87 | 14.62 | 14.62 | 231,900 | -0.15(-0.99%) |
Mar 18, 2004 | 14.97 | 14.99 | 14.69 | 14.77 | 200,100 | -0.18(-1.20%) |
Mar 17, 2004 | 14.85 | 15.06 | 14.73 | 14.95 | 216,600 | +0.08(+0.54%) |
Mar 16, 2004 | 14.90 | 15.11 | 14.76 | 14.87 | 175,500 | -0.03(-0.22%) |
Mar 15, 2004 | 15.01 | 15.01 | 14.79 | 14.90 | 184,500 | -0.13(-0.86%) |
Mar 12, 2004 | 14.88 | 15.05 | 14.64 | 15.03 | 151,200 | +0.16(+1.10%) |
Mar 11, 2004 | 14.78 | 14.93 | 14.60 | 14.87 | 324,300 | +0.05(+0.36%) |
Mar 10, 2004 | 15.38 | 15.38 | 14.79 | 14.81 | 362,700 | -0.56(-3.66%) |
Mar 09, 2004 | 15.49 | 15.61 | 15.35 | 15.38 | 166,200 | -0.11(-0.71%) |
Mar 08, 2004 | 15.62 | 15.64 | 15.45 | 15.49 | 212,400 | -0.13(-0.85%) |
Mar 05, 2004 | 15.33 | 15.64 | 15.17 | 15.62 | 421,500 | +0.22(+1.43%) |
Mar 04, 2004 | 15.65 | 15.65 | 15.38 | 15.40 | 188,100 | -0.17(-1.07%) |
Mar 03, 2004 | 15.64 | 15.64 | 15.44 | 15.57 | 152,400 | -0.11(-0.72%) |
Mar 02, 2004 | 15.60 | 16.00 | 15.60 | 15.68 | 489,300 | +0.10(+0.66%) |
Mar 01, 2004 | 15.39 | 15.58 | 15.38 | 15.58 | 275,700 | +0.29(+1.92%) |
Feb 27, 2004 | 15.19 | 15.33 | 15.17 | 15.28 | 184,800 | +0.12(+0.77%) |
Feb 26, 2004 | 15.12 | 15.20 | 14.98 | 15.17 | 330,600 | +0.09(+0.60%) |
Feb 25, 2004 | 15.23 | 15.23 | 15.06 | 15.08 | 447,600 | -0.13(-0.88%) |
Feb 24, 2004 | 15.03 | 15.28 | 14.96 | 15.21 | 139,500 | +0.19(+1.24%) |
Feb 23, 2004 | 15.00 | 15.05 | 14.91 | 15.02 | 162,000 | +0.04(+0.24%) |
Feb 20, 2004 | 15.15 | 15.15 | 14.95 | 14.99 | 220,200 | -0.20(-1.29%) |
Feb 19, 2004 | 15.35 | 15.35 | 15.16 | 15.18 | 310,200 | -0.20(-1.28%) |
Feb 18, 2004 | 15.60 | 15.60 | 15.38 | 15.38 | 189,600 | -0.16(-1.05%) |
Feb 17, 2004 | 15.60 | 15.65 | 15.52 | 15.54 | 136,500 | +0.19(+1.22%) |
Feb 13, 2004 | 15.53 | 15.60 | 15.32 | 15.36 | 105,000 | -0.06(-0.41%) |
Feb 12, 2004 | 15.50 | 15.56 | 15.35 | 15.42 | 127,500 | -0.07(-0.47%) |
Feb 11, 2004 | 15.35 | 15.50 | 15.19 | 15.49 | 1,074,000 | +0.14(+0.93%) |
Feb 10, 2004 | 15.12 | 15.35 | 15.12 | 15.35 | 245,700 | +0.31(+2.06%) |
Feb 09, 2004 | 15.01 | 15.04 | 14.96 | 15.04 | 96,600 | +0.11(+0.74%) |
Feb 06, 2004 | 14.86 | 14.95 | 14.86 | 14.93 | 106,200 | +0.14(+0.97%) |
Feb 05, 2004 | 14.90 | 14.97 | 14.78 | 14.79 | 155,400 | -0.07(-0.49%) |
Feb 04, 2004 | 14.89 | 14.89 | 14.71 | 14.86 | 127,500 | -0.07(-0.49%) |
Feb 03, 2004 | 14.88 | 15.11 | 14.88 | 14.93 | 498,600 | +0.04(+0.27%) |