Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.00 | 13.13 | 12.87 | 12.92 | 60,787 | -0.05(-0.42%) |
Apr 29, 2004 | 13.45 | 13.45 | 12.88 | 12.97 | 33,525 | -0.06(-0.46%) |
Apr 28, 2004 | 13.35 | 13.51 | 13.03 | 13.03 | 30,762 | -0.39(-2.91%) |
Apr 27, 2004 | 13.30 | 13.57 | 13.30 | 13.43 | 54,155 | +0.02(+0.12%) |
Apr 26, 2004 | 13.06 | 13.41 | 13.06 | 13.41 | 65,760 | +0.22(+1.65%) |
Apr 23, 2004 | 13.32 | 13.44 | 13.03 | 13.19 | 103,706 | -0.08(-0.61%) |
Apr 22, 2004 | 13.41 | 13.71 | 13.11 | 13.27 | 207,413 | -0.06(-0.45%) |
Apr 21, 2004 | 13.73 | 13.84 | 13.30 | 13.33 | 67,234 | -0.61(-4.40%) |
Apr 20, 2004 | 14.11 | 14.11 | 13.81 | 13.95 | 29,656 | +0.24(+1.74%) |
Apr 19, 2004 | 13.92 | 14.17 | 13.71 | 13.71 | 51,392 | -0.50(-3.52%) |
Apr 16, 2004 | 14.42 | 14.52 | 14.16 | 14.21 | 17,315 | -0.14(-0.98%) |
Apr 15, 2004 | 14.35 | 14.50 | 14.01 | 14.35 | 44,208 | +0.23(+1.65%) |
Apr 14, 2004 | 14.77 | 14.77 | 13.98 | 14.11 | 51,392 | -0.55(-3.74%) |
Apr 13, 2004 | 15.14 | 15.17 | 14.61 | 14.66 | 27,999 | -0.37(-2.49%) |
Apr 12, 2004 | 15.23 | 15.23 | 14.93 | 15.04 | 9,947 | +0.10(+0.69%) |
Apr 08, 2004 | 15.22 | 15.22 | 14.93 | 14.94 | 14,552 | -0.13(-0.86%) |
Apr 07, 2004 | 15.15 | 15.20 | 15.06 | 15.06 | 11,052 | -0.01(-0.04%) |
Apr 06, 2004 | 15.25 | 15.25 | 14.93 | 15.07 | 41,077 | -0.18(-1.21%) |
Apr 05, 2004 | 14.99 | 15.25 | 14.99 | 15.25 | 150,678 | +0.16(+1.08%) |
Apr 02, 2004 | 15.25 | 15.25 | 14.94 | 15.09 | 34,077 | -0.11(-0.71%) |
Apr 01, 2004 | 15.25 | 15.25 | 14.95 | 15.20 | 8,289 | +0.02(+0.11%) |
Mar 31, 2004 | 14.94 | 15.20 | 14.94 | 15.18 | 9,762 | -0.01(-0.07%) |
Mar 30, 2004 | 15.09 | 15.25 | 15.09 | 15.20 | 8,841 | -0.06(-0.39%) |
Mar 29, 2004 | 15.10 | 15.25 | 14.94 | 15.25 | 38,682 | +0.25(+1.66%) |
Mar 26, 2004 | 15.01 | 15.14 | 15.01 | 15.01 | 11,236 | -0.18(-1.22%) |
Mar 25, 2004 | 15.09 | 15.22 | 15.01 | 15.19 | 20,078 | +0.17(+1.12%) |
Mar 24, 2004 | 15.01 | 15.32 | 15.01 | 15.02 | 126,179 | -0.24(-1.60%) |
Mar 23, 2004 | 15.25 | 15.34 | 15.13 | 15.27 | 10,868 | +0.20(+1.33%) |
Mar 22, 2004 | 15.07 | 15.36 | 15.06 | 15.06 | 104,075 | -0.01(-0.07%) |
Mar 19, 2004 | 15.39 | 15.39 | 15.06 | 15.08 | 32,419 | -0.20(-1.31%) |
Mar 18, 2004 | 15.14 | 15.28 | 15.09 | 15.28 | 15,473 | -0.08(-0.50%) |
Mar 17, 2004 | 15.26 | 15.44 | 15.23 | 15.35 | 11,420 | +0.15(+1.00%) |
Mar 16, 2004 | 15.31 | 15.41 | 15.20 | 15.20 | 36,656 | -0.06(-0.39%) |
Mar 15, 2004 | 15.48 | 15.48 | 15.26 | 15.26 | 29,472 | -0.10(-0.67%) |
Mar 12, 2004 | 15.25 | 15.41 | 15.25 | 15.36 | 46,603 | +0.03(+0.18%) |
Mar 11, 2004 | 15.47 | 15.52 | 15.34 | 15.34 | 153,073 | -0.14(-0.88%) |
Mar 10, 2004 | 15.53 | 15.63 | 15.42 | 15.47 | 25,972 | -0.18(-1.14%) |
Mar 09, 2004 | 15.64 | 15.70 | 15.46 | 15.65 | 23,946 | +0.06(+0.38%) |
Mar 08, 2004 | 15.77 | 15.80 | 15.59 | 15.59 | 47,156 | -0.21(-1.34%) |
Mar 05, 2004 | 15.74 | 15.80 | 15.64 | 15.80 | 50,103 | +0.00(+0.00%) |
Mar 04, 2004 | 15.78 | 15.80 | 15.69 | 15.80 | 17,315 | +0.00(+0.00%) |
Mar 03, 2004 | 15.62 | 15.80 | 15.53 | 15.80 | 27,999 | +0.05(+0.31%) |
Mar 02, 2004 | 15.75 | 15.80 | 15.75 | 15.75 | 5,894 | -0.04(-0.27%) |
Mar 01, 2004 | 15.61 | 15.80 | 15.61 | 15.80 | 14,920 | +0.18(+1.18%) |
Feb 27, 2004 | 15.61 | 15.79 | 15.58 | 15.61 | 24,314 | -0.17(-1.07%) |
Feb 26, 2004 | 15.59 | 15.78 | 15.55 | 15.78 | 144,047 | +0.17(+1.11%) |
Feb 25, 2004 | 15.67 | 15.67 | 15.51 | 15.61 | 46,603 | +0.01(+0.03%) |
Feb 24, 2004 | 15.74 | 15.74 | 15.53 | 15.60 | 24,499 | +0.08(+0.49%) |
Feb 23, 2004 | 15.55 | 15.66 | 15.53 | 15.53 | 34,998 | +0.03(+0.18%) |
Feb 20, 2004 | 15.74 | 15.74 | 15.47 | 15.50 | 17,499 | +0.00(+0.00%) |
Feb 19, 2004 | 15.63 | 15.85 | 15.50 | 15.50 | 148,284 | -0.25(-1.59%) |
Feb 18, 2004 | 15.66 | 15.85 | 15.50 | 15.75 | 7,736 | -0.11(-0.68%) |
Feb 17, 2004 | 15.57 | 15.86 | 15.34 | 15.86 | 6,447 | +0.52(+3.40%) |
Feb 13, 2004 | 15.55 | 15.82 | 15.25 | 15.34 | 21,367 | -0.22(-1.43%) |
Feb 12, 2004 | 15.61 | 15.86 | 15.48 | 15.56 | 8,104 | -0.29(-1.85%) |
Feb 11, 2004 | 15.87 | 15.88 | 15.25 | 15.85 | 28,735 | -0.03(-0.17%) |
Feb 10, 2004 | 15.55 | 15.88 | 15.50 | 15.88 | 38,314 | +0.14(+0.86%) |
Feb 09, 2004 | 15.88 | 15.88 | 15.54 | 15.74 | 55,445 | -0.14(-0.85%) |
Feb 06, 2004 | 15.43 | 15.88 | 15.42 | 15.88 | 24,130 | +0.42(+2.70%) |
Feb 05, 2004 | 15.10 | 15.66 | 15.10 | 15.46 | 20,815 | +0.30(+2.01%) |
Feb 04, 2004 | 15.61 | 15.80 | 15.15 | 15.16 | 43,472 | -0.64(-4.02%) |
Feb 03, 2004 | 15.56 | 15.87 | 15.56 | 15.79 | 17,867 | +0.08(+0.52%) |