Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.89 | 14.89 | 13.96 | 13.96 | 68,208 | -0.76(-5.19%) |
Apr 29, 2004 | 14.59 | 14.89 | 14.56 | 14.73 | 42,738 | +0.17(+1.16%) |
Apr 28, 2004 | 14.79 | 15.00 | 14.27 | 14.56 | 51,932 | -0.35(-2.37%) |
Apr 27, 2004 | 14.75 | 15.08 | 14.75 | 14.91 | 77,899 | +0.27(+1.81%) |
Apr 26, 2004 | 15.15 | 15.26 | 14.63 | 14.65 | 84,359 | -0.61(-4.01%) |
Apr 23, 2004 | 15.22 | 15.36 | 15.00 | 15.26 | 22,239 | +0.09(+0.58%) |
Apr 22, 2004 | 14.86 | 15.29 | 14.58 | 15.17 | 51,187 | +0.44(+3.01%) |
Apr 21, 2004 | 14.25 | 14.83 | 14.21 | 14.73 | 26,214 | +0.39(+2.75%) |
Apr 20, 2004 | 14.69 | 14.97 | 14.26 | 14.34 | 47,211 | -0.49(-3.31%) |
Apr 19, 2004 | 14.97 | 14.97 | 14.66 | 14.83 | 52,181 | -0.13(-0.86%) |
Apr 16, 2004 | 14.89 | 14.97 | 14.75 | 14.95 | 49,820 | +0.16(+1.09%) |
Apr 15, 2004 | 15.13 | 15.13 | 14.72 | 14.79 | 41,123 | -0.26(-1.71%) |
Apr 14, 2004 | 15.38 | 15.38 | 14.90 | 15.05 | 30,811 | -0.13(-0.85%) |
Apr 13, 2004 | 15.49 | 15.49 | 15.06 | 15.18 | 34,042 | -0.16(-1.05%) |
Apr 12, 2004 | 15.14 | 15.47 | 15.14 | 15.34 | 24,723 | +0.08(+0.52%) |
Apr 08, 2004 | 15.45 | 15.45 | 15.10 | 15.26 | 42,366 | +0.04(+0.27%) |
Apr 07, 2004 | 15.22 | 15.49 | 15.14 | 15.22 | 58,765 | -0.06(-0.37%) |
Apr 06, 2004 | 15.33 | 15.49 | 15.28 | 15.28 | 42,738 | -0.11(-0.73%) |
Apr 05, 2004 | 15.69 | 15.70 | 15.23 | 15.39 | 65,474 | -0.20(-1.29%) |
Apr 02, 2004 | 15.68 | 15.70 | 15.43 | 15.59 | 44,229 | +0.12(+0.78%) |
Apr 01, 2004 | 15.23 | 15.68 | 15.21 | 15.47 | 88,335 | +0.24(+1.59%) |
Mar 31, 2004 | 15.13 | 15.29 | 14.76 | 15.23 | 65,350 | +0.14(+0.96%) |
Mar 30, 2004 | 15.16 | 15.26 | 14.38 | 15.08 | 82,620 | -0.02(-0.16%) |
Mar 29, 2004 | 14.87 | 15.11 | 14.87 | 15.11 | 106,101 | +0.27(+1.79%) |
Mar 26, 2004 | 14.87 | 15.15 | 14.84 | 14.84 | 40,005 | -0.21(-1.39%) |
Mar 25, 2004 | 14.81 | 15.15 | 14.81 | 15.05 | 34,414 | +0.10(+0.70%) |
Mar 24, 2004 | 15.00 | 15.25 | 14.95 | 14.95 | 62,741 | +0.09(+0.60%) |
Mar 23, 2004 | 14.83 | 15.22 | 14.75 | 14.86 | 268,236 | -0.09(-0.59%) |
Mar 22, 2004 | 15.04 | 15.25 | 14.66 | 14.95 | 50,317 | -0.18(-1.17%) |
Mar 19, 2004 | 15.26 | 15.48 | 14.90 | 15.12 | 33,296 | -0.10(-0.63%) |
Mar 18, 2004 | 15.19 | 15.41 | 15.04 | 15.22 | 32,799 | -0.02(-0.11%) |
Mar 17, 2004 | 14.95 | 15.49 | 14.67 | 15.24 | 109,207 | +0.11(+0.75%) |
Mar 16, 2004 | 14.96 | 15.18 | 14.67 | 15.12 | 51,560 | +0.15(+1.02%) |
Mar 15, 2004 | 15.61 | 15.68 | 14.97 | 14.97 | 46,341 | -0.72(-4.57%) |
Mar 12, 2004 | 15.45 | 15.70 | 14.97 | 15.69 | 66,096 | +0.12(+0.78%) |
Mar 11, 2004 | 15.37 | 15.60 | 15.04 | 15.57 | 126,353 | +0.10(+0.62%) |
Mar 10, 2004 | 15.37 | 15.64 | 15.34 | 15.47 | 129,956 | +0.14(+0.89%) |
Mar 09, 2004 | 15.47 | 15.47 | 15.22 | 15.33 | 54,541 | -0.17(-1.09%) |
Mar 08, 2004 | 15.71 | 15.83 | 15.37 | 15.50 | 70,444 | -0.23(-1.43%) |
Mar 05, 2004 | 15.53 | 15.82 | 15.36 | 15.73 | 212,824 | +0.19(+1.19%) |
Mar 04, 2004 | 15.37 | 15.61 | 15.36 | 15.54 | 36,029 | +0.11(+0.73%) |
Mar 03, 2004 | 15.20 | 15.57 | 15.20 | 15.43 | 101,132 | +0.18(+1.16%) |
Mar 02, 2004 | 15.52 | 15.52 | 15.14 | 15.25 | 193,815 | -0.14(-0.89%) |
Mar 01, 2004 | 15.32 | 15.50 | 14.88 | 15.39 | 114,177 | +0.12(+0.79%) |
Feb 27, 2004 | 14.98 | 15.29 | 14.84 | 15.27 | 90,198 | +0.31(+2.04%) |
Feb 26, 2004 | 14.77 | 14.96 | 14.50 | 14.96 | 115,544 | +0.14(+0.98%) |
Feb 25, 2004 | 14.77 | 14.82 | 14.45 | 14.82 | 75,538 | +0.06(+0.44%) |
Feb 24, 2004 | 14.50 | 14.75 | 14.50 | 14.75 | 88,459 | +0.14(+0.94%) |
Feb 23, 2004 | 14.56 | 14.66 | 14.48 | 14.62 | 107,468 | +0.13(+0.88%) |
Feb 20, 2004 | 14.66 | 14.73 | 14.42 | 14.49 | 72,929 | -0.08(-0.55%) |
Feb 19, 2004 | 14.83 | 14.83 | 14.53 | 14.57 | 224,130 | -0.28(-1.90%) |
Feb 18, 2004 | 14.41 | 14.91 | 14.41 | 14.85 | 188,970 | +0.22(+1.49%) |
Feb 17, 2004 | 14.50 | 15.04 | 14.45 | 14.63 | 153,934 | +0.07(+0.50%) |
Feb 13, 2004 | 14.49 | 14.66 | 14.49 | 14.56 | 61,375 | +0.06(+0.44%) |
Feb 12, 2004 | 14.49 | 14.65 | 14.45 | 14.50 | 197,294 | -0.07(-0.49%) |
Feb 11, 2004 | 14.41 | 14.79 | 14.38 | 14.57 | 185,864 | -0.02(-0.12%) |
Feb 10, 2004 | 13.90 | 14.71 | 13.62 | 14.58 | 300,166 | +0.68(+4.92%) |
Feb 09, 2004 | 13.43 | 13.93 | 13.20 | 13.90 | 152,692 | +0.50(+3.72%) |
Feb 06, 2004 | 13.15 | 13.46 | 13.05 | 13.40 | 43,484 | +0.36(+2.78%) |
Feb 05, 2004 | 13.03 | 13.19 | 13.02 | 13.04 | 119,892 | -0.02(-0.18%) |
Feb 04, 2004 | 12.90 | 13.49 | 12.89 | 13.06 | 101,877 | -0.05(-0.37%) |
Feb 03, 2004 | 13.06 | 13.16 | 12.94 | 13.11 | 79,017 | -0.05(-0.37%) |