Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.85 | 16.02 | 15.02 | 15.60 | 36,790 | -0.42(-2.60%) |
Apr 29, 2004 | 16.71 | 16.71 | 15.94 | 16.02 | 63,514 | -0.42(-2.54%) |
Apr 28, 2004 | 15.79 | 16.69 | 15.79 | 16.44 | 53,327 | +0.45(+2.82%) |
Apr 27, 2004 | 16.02 | 16.16 | 15.94 | 15.99 | 24,207 | +0.05(+0.31%) |
Apr 26, 2004 | 16.03 | 16.20 | 15.44 | 15.94 | 46,017 | -0.14(-0.88%) |
Apr 23, 2004 | 16.01 | 16.27 | 15.88 | 16.08 | 17,616 | +0.02(+0.10%) |
Apr 22, 2004 | 15.87 | 16.27 | 15.78 | 16.06 | 35,591 | +0.26(+1.64%) |
Apr 21, 2004 | 15.90 | 16.19 | 15.75 | 15.80 | 13,901 | -0.03(-0.21%) |
Apr 20, 2004 | 15.85 | 15.89 | 15.60 | 15.84 | 6,950 | -0.15(-0.94%) |
Apr 19, 2004 | 16.18 | 16.18 | 15.55 | 15.99 | 49,492 | +0.08(+0.47%) |
Apr 16, 2004 | 15.40 | 16.06 | 15.40 | 15.91 | 30,558 | +0.06(+0.37%) |
Apr 15, 2004 | 15.55 | 15.96 | 15.35 | 15.85 | 25,765 | -0.12(-0.73%) |
Apr 14, 2004 | 16.19 | 16.20 | 15.10 | 15.97 | 34,513 | -0.38(-2.35%) |
Apr 13, 2004 | 16.85 | 16.85 | 16.23 | 16.36 | 18,574 | +0.08(+0.51%) |
Apr 12, 2004 | 15.92 | 16.99 | 15.92 | 16.27 | 57,402 | +0.18(+1.09%) |
Apr 08, 2004 | 16.11 | 16.36 | 15.93 | 16.10 | 15,459 | -0.01(-0.05%) |
Apr 07, 2004 | 16.04 | 16.26 | 16.04 | 16.11 | 58,960 | +0.07(+0.42%) |
Apr 06, 2004 | 15.85 | 16.29 | 15.70 | 16.04 | 73,820 | +0.18(+1.16%) |
Apr 05, 2004 | 14.93 | 16.02 | 14.84 | 15.85 | 209,236 | +0.84(+5.61%) |
Apr 02, 2004 | 15.02 | 15.38 | 14.93 | 15.01 | 67,828 | +0.18(+1.18%) |
Apr 01, 2004 | 14.24 | 14.98 | 14.24 | 14.84 | 34,273 | +0.20(+1.37%) |
Mar 31, 2004 | 14.98 | 14.98 | 14.56 | 14.64 | 24,087 | -0.09(-0.62%) |
Mar 30, 2004 | 15.02 | 15.02 | 14.53 | 14.73 | 29,599 | +0.04(+0.28%) |
Mar 29, 2004 | 14.10 | 15.70 | 13.74 | 14.69 | 76,576 | +0.63(+4.45%) |
Mar 26, 2004 | 14.06 | 14.10 | 14.02 | 14.06 | 13,182 | +0.05(+0.36%) |
Mar 25, 2004 | 13.52 | 14.05 | 13.36 | 14.01 | 24,446 | +0.41(+3.01%) |
Mar 24, 2004 | 13.78 | 13.96 | 13.35 | 13.60 | 18,934 | +0.03(+0.25%) |
Mar 23, 2004 | 13.91 | 14.06 | 13.43 | 13.57 | 34,872 | -0.55(-3.90%) |
Mar 22, 2004 | 13.35 | 14.19 | 13.28 | 14.12 | 26,124 | +0.75(+5.62%) |
Mar 19, 2004 | 13.56 | 13.56 | 13.18 | 13.37 | 35,831 | +0.01(+0.06%) |
Mar 18, 2004 | 12.94 | 13.56 | 12.94 | 13.36 | 12,223 | -0.14(-1.05%) |
Mar 17, 2004 | 13.71 | 13.71 | 13.18 | 13.50 | 10,905 | +0.15(+1.12%) |
Mar 16, 2004 | 13.79 | 13.85 | 13.35 | 13.35 | 20,731 | -0.30(-2.19%) |
Mar 15, 2004 | 13.86 | 13.86 | 13.42 | 13.65 | 23,128 | +0.30(+2.24%) |
Mar 12, 2004 | 13.61 | 13.61 | 13.35 | 13.35 | 28,401 | -0.03(-0.25%) |
Mar 11, 2004 | 13.84 | 14.19 | 13.36 | 13.38 | 25,884 | -0.38(-2.79%) |
Mar 10, 2004 | 13.94 | 14.19 | 13.77 | 13.77 | 50,451 | -0.26(-1.84%) |
Mar 09, 2004 | 14.10 | 14.10 | 13.85 | 14.03 | 46,017 | +0.13(+0.90%) |
Mar 08, 2004 | 14.28 | 14.31 | 13.87 | 13.90 | 77,535 | -0.13(-0.95%) |
Mar 05, 2004 | 14.59 | 14.59 | 13.65 | 14.04 | 192,219 | +0.43(+3.19%) |
Mar 04, 2004 | 13.02 | 13.64 | 12.95 | 13.60 | 144,164 | +0.55(+4.22%) |
Mar 03, 2004 | 13.06 | 13.13 | 12.93 | 13.05 | 62,675 | -0.09(-0.70%) |
Mar 02, 2004 | 13.10 | 13.53 | 12.93 | 13.14 | 39,306 | +0.08(+0.64%) |
Mar 01, 2004 | 13.14 | 13.56 | 12.83 | 13.06 | 91,795 | -0.08(-0.57%) |
Feb 27, 2004 | 13.68 | 13.68 | 12.68 | 13.13 | 15,219 | +0.52(+4.10%) |
Feb 26, 2004 | 12.13 | 13.89 | 12.13 | 12.62 | 143,325 | +1.05(+9.09%) |
Feb 25, 2004 | 11.47 | 11.77 | 11.47 | 11.57 | 45,298 | -0.08(-0.72%) |
Feb 24, 2004 | 11.71 | 11.97 | 11.65 | 11.65 | 16,417 | -0.20(-1.69%) |
Feb 23, 2004 | 11.66 | 12.00 | 11.56 | 11.85 | 24,327 | +0.44(+3.88%) |
Feb 20, 2004 | 10.85 | 11.58 | 10.51 | 11.41 | 53,327 | +0.22(+1.94%) |
Feb 19, 2004 | 11.73 | 11.98 | 10.83 | 11.19 | 89,638 | -0.90(-7.45%) |
Feb 18, 2004 | 12.18 | 12.29 | 12.02 | 12.09 | 40,864 | -0.22(-1.76%) |
Feb 17, 2004 | 12.36 | 12.36 | 12.18 | 12.31 | 16,777 | -0.08(-0.61%) |
Feb 13, 2004 | 12.52 | 12.53 | 12.18 | 12.38 | 2,157 | -0.23(-1.85%) |
Feb 12, 2004 | 12.22 | 12.62 | 12.22 | 12.62 | 5,872 | +0.38(+3.14%) |
Feb 11, 2004 | 12.35 | 12.40 | 12.10 | 12.23 | 21,570 | -0.27(-2.14%) |
Feb 10, 2004 | 12.51 | 12.59 | 12.39 | 12.50 | 13,541 | -0.01(-0.07%) |
Feb 09, 2004 | 12.52 | 12.63 | 12.48 | 12.51 | 4,553 | +0.00(+0.00%) |
Feb 06, 2004 | 12.51 | 12.52 | 12.36 | 12.51 | 9,946 | +0.06(+0.47%) |
Feb 05, 2004 | 12.35 | 13.03 | 12.35 | 12.45 | 72,741 | +0.10(+0.81%) |
Feb 04, 2004 | 12.61 | 12.67 | 12.18 | 12.35 | 29,959 | -0.34(-2.70%) |
Feb 03, 2004 | 12.56 | 13.43 | 12.56 | 12.69 | 47,575 | +0.12(+0.93%) |