Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.47 | 13.56 | 13.36 | 13.49 | 748,755 | -0.03(-0.19%) |
Apr 29, 2004 | 13.77 | 13.77 | 13.13 | 13.51 | 395,973 | -0.25(-1.84%) |
Apr 28, 2004 | 14.18 | 14.20 | 13.61 | 13.77 | 499,065 | -0.36(-2.52%) |
Apr 27, 2004 | 14.27 | 14.40 | 14.05 | 14.12 | 468,011 | -0.28(-1.94%) |
Apr 26, 2004 | 14.91 | 14.91 | 14.27 | 14.40 | 219,267 | -0.51(-3.40%) |
Apr 23, 2004 | 15.24 | 15.26 | 14.86 | 14.91 | 240,074 | -0.32(-2.12%) |
Apr 22, 2004 | 14.98 | 15.26 | 14.97 | 15.23 | 118,224 | +0.25(+1.65%) |
Apr 21, 2004 | 15.13 | 15.14 | 14.97 | 14.98 | 133,042 | -0.15(-0.96%) |
Apr 20, 2004 | 15.13 | 15.25 | 15.09 | 15.13 | 95,683 | +0.05(+0.34%) |
Apr 19, 2004 | 15.24 | 15.24 | 15.00 | 15.08 | 89,377 | -0.11(-0.75%) |
Apr 16, 2004 | 15.07 | 15.20 | 14.99 | 15.19 | 54,540 | +0.12(+0.80%) |
Apr 15, 2004 | 15.03 | 15.07 | 14.95 | 15.07 | 98,993 | +0.12(+0.81%) |
Apr 14, 2004 | 15.13 | 15.15 | 14.91 | 14.95 | 64,471 | -0.13(-0.84%) |
Apr 13, 2004 | 15.24 | 15.35 | 15.05 | 15.08 | 122,323 | -0.18(-1.16%) |
Apr 12, 2004 | 15.21 | 15.32 | 15.21 | 15.26 | 84,491 | +0.01(+0.08%) |
Apr 08, 2004 | 15.28 | 15.33 | 15.19 | 15.24 | 85,909 | -0.06(-0.41%) |
Apr 07, 2004 | 15.28 | 15.35 | 15.19 | 15.31 | 86,225 | +0.09(+0.58%) |
Apr 06, 2004 | 15.61 | 15.61 | 15.21 | 15.22 | 124,529 | -0.37(-2.36%) |
Apr 05, 2004 | 15.29 | 15.59 | 15.29 | 15.59 | 211,858 | +0.32(+2.08%) |
Apr 02, 2004 | 15.41 | 15.46 | 15.19 | 15.27 | 175,918 | -0.21(-1.35%) |
Apr 01, 2004 | 15.32 | 15.75 | 15.32 | 15.48 | 456,977 | +0.20(+1.29%) |
Mar 31, 2004 | 14.88 | 15.32 | 14.83 | 15.28 | 572,207 | +0.37(+2.51%) |
Mar 30, 2004 | 14.53 | 14.91 | 14.48 | 14.91 | 186,479 | +0.38(+2.62%) |
Mar 29, 2004 | 14.48 | 14.61 | 14.46 | 14.53 | 244,173 | +0.13(+0.88%) |
Mar 26, 2004 | 14.53 | 14.56 | 14.40 | 14.40 | 426,081 | -0.10(-0.70%) |
Mar 25, 2004 | 14.40 | 14.59 | 14.35 | 14.50 | 540,365 | +0.06(+0.44%) |
Mar 24, 2004 | 14.45 | 14.84 | 14.39 | 14.44 | 416,150 | -0.01(-0.04%) |
Mar 23, 2004 | 14.40 | 14.51 | 14.38 | 14.45 | 264,980 | +0.11(+0.75%) |
Mar 22, 2004 | 14.71 | 14.71 | 14.29 | 14.34 | 299,817 | -0.39(-2.63%) |
Mar 19, 2004 | 14.78 | 14.88 | 14.64 | 14.72 | 107,978 | +0.01(+0.04%) |
Mar 18, 2004 | 14.60 | 14.85 | 14.56 | 14.72 | 118,855 | -0.04(-0.26%) |
Mar 17, 2004 | 14.63 | 14.81 | 14.60 | 14.76 | 231,562 | +0.16(+1.13%) |
Mar 16, 2004 | 14.27 | 14.60 | 14.27 | 14.59 | 3,136,735 | +0.37(+2.63%) |
Mar 15, 2004 | 14.76 | 14.76 | 14.21 | 14.22 | 142,184 | -0.48(-3.28%) |
Mar 12, 2004 | 14.46 | 14.72 | 14.12 | 14.70 | 199,090 | +0.37(+2.57%) |
Mar 11, 2004 | 14.56 | 14.62 | 14.27 | 14.33 | 245,434 | -0.15(-1.05%) |
Mar 10, 2004 | 14.65 | 14.71 | 14.48 | 14.48 | 81,180 | -0.10(-0.70%) |
Mar 09, 2004 | 14.53 | 14.65 | 14.37 | 14.58 | 404,170 | +0.05(+0.35%) |
Mar 08, 2004 | 15.04 | 15.16 | 14.51 | 14.53 | 658,274 | -0.44(-2.96%) |
Mar 05, 2004 | 15.19 | 15.49 | 14.98 | 14.98 | 569,684 | -0.16(-1.05%) |
Mar 04, 2004 | 15.00 | 15.21 | 15.00 | 15.14 | 549,350 | +0.04(+0.25%) |
Mar 03, 2004 | 15.55 | 15.55 | 14.98 | 15.10 | 1,800,166 | -0.39(-2.50%) |
Mar 02, 2004 | 15.71 | 15.76 | 15.49 | 15.49 | 481,252 | -0.22(-1.37%) |
Mar 01, 2004 | 14.65 | 15.92 | 14.65 | 15.70 | 886,054 | +0.62(+4.08%) |
Feb 27, 2004 | 14.91 | 15.29 | 14.89 | 15.09 | 532,326 | -0.41(-2.62%) |
Feb 26, 2004 | 15.29 | 15.85 | 15.20 | 15.49 | 261,355 | +0.33(+2.18%) |
Feb 25, 2004 | 15.10 | 15.33 | 15.02 | 15.16 | 290,832 | +0.13(+0.89%) |
Feb 24, 2004 | 15.16 | 15.16 | 14.98 | 15.03 | 219,267 | -0.16(-1.04%) |
Feb 23, 2004 | 15.10 | 15.86 | 15.10 | 15.19 | 215,011 | -0.18(-1.20%) |
Feb 20, 2004 | 15.07 | 15.51 | 15.07 | 15.37 | 387,461 | -0.21(-1.34%) |
Feb 19, 2004 | 15.54 | 15.70 | 15.36 | 15.58 | 349,629 | -0.03(-0.16%) |
Feb 18, 2004 | 15.64 | 15.80 | 15.57 | 15.61 | 208,863 | -0.11(-0.73%) |
Feb 17, 2004 | 15.70 | 15.87 | 15.64 | 15.72 | 152,903 | +0.10(+0.61%) |
Feb 13, 2004 | 15.88 | 15.98 | 15.54 | 15.62 | 157,002 | -0.25(-1.60%) |
Feb 12, 2004 | 15.70 | 16.02 | 15.64 | 15.88 | 202,873 | +0.11(+0.68%) |
Feb 11, 2004 | 15.64 | 15.78 | 15.51 | 15.77 | 595,221 | +0.07(+0.44%) |
Feb 10, 2004 | 15.42 | 15.71 | 15.40 | 15.70 | 267,029 | +0.22(+1.43%) |
Feb 09, 2004 | 15.24 | 15.72 | 15.20 | 15.48 | 268,448 | +0.08(+0.49%) |
Feb 06, 2004 | 15.36 | 15.61 | 15.19 | 15.40 | 402,909 | -0.11(-0.74%) |
Feb 05, 2004 | 15.23 | 15.69 | 15.23 | 15.52 | 327,088 | +0.36(+2.34%) |
Feb 04, 2004 | 15.28 | 15.36 | 15.03 | 15.16 | 630,058 | -0.12(-0.79%) |
Feb 03, 2004 | 15.45 | 15.54 | 15.27 | 15.28 | 376,269 | -0.07(-0.45%) |