Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.77 | 14.87 | 14.37 | 14.53 | 156,352 | -0.02(-0.11%) |
Apr 29, 2004 | 14.83 | 15.05 | 14.48 | 14.55 | 135,042 | -0.11(-0.73%) |
Apr 28, 2004 | 15.10 | 15.18 | 14.64 | 14.65 | 158,061 | -0.45(-2.96%) |
Apr 27, 2004 | 14.91 | 15.36 | 14.91 | 15.10 | 210,369 | +0.05(+0.35%) |
Apr 26, 2004 | 14.79 | 15.16 | 14.74 | 15.05 | 154,529 | +0.19(+1.30%) |
Apr 23, 2004 | 14.95 | 15.04 | 14.69 | 14.86 | 88,774 | -0.07(-0.47%) |
Apr 22, 2004 | 14.79 | 15.00 | 14.63 | 14.93 | 115,440 | +0.22(+1.49%) |
Apr 21, 2004 | 14.32 | 14.89 | 14.26 | 14.71 | 94,016 | +0.35(+2.44%) |
Apr 20, 2004 | 14.42 | 14.86 | 14.35 | 14.36 | 214,585 | +0.01(+0.06%) |
Apr 19, 2004 | 14.36 | 14.56 | 14.14 | 14.35 | 199,771 | -0.09(-0.61%) |
Apr 16, 2004 | 14.58 | 14.70 | 14.22 | 14.44 | 163,531 | +0.11(+0.80%) |
Apr 15, 2004 | 14.30 | 14.69 | 14.24 | 14.32 | 175,041 | -0.25(-1.69%) |
Apr 14, 2004 | 14.52 | 14.65 | 14.32 | 14.57 | 277,377 | +0.18(+1.22%) |
Apr 13, 2004 | 14.75 | 14.75 | 14.34 | 14.39 | 306,551 | -0.31(-2.09%) |
Apr 12, 2004 | 14.70 | 14.80 | 14.30 | 14.70 | 192,933 | +0.32(+2.26%) |
Apr 08, 2004 | 14.70 | 14.81 | 14.36 | 14.37 | 233,844 | -0.04(-0.24%) |
Apr 07, 2004 | 14.48 | 14.81 | 14.35 | 14.41 | 146,437 | -0.25(-1.68%) |
Apr 06, 2004 | 14.80 | 14.91 | 14.64 | 14.65 | 239,998 | -0.26(-1.77%) |
Apr 05, 2004 | 14.53 | 14.92 | 14.53 | 14.92 | 137,207 | +0.12(+0.83%) |
Apr 02, 2004 | 14.79 | 14.79 | 14.44 | 14.79 | 178,346 | +0.18(+1.26%) |
Apr 01, 2004 | 14.55 | 14.73 | 14.39 | 14.61 | 169,001 | +0.66(+4.72%) |
Mar 31, 2004 | 14.25 | 14.63 | 13.95 | 13.95 | 231,679 | -0.47(-3.23%) |
Mar 30, 2004 | 14.11 | 14.43 | 13.91 | 14.42 | 117,948 | +0.29(+2.05%) |
Mar 29, 2004 | 13.61 | 14.15 | 13.61 | 14.13 | 192,021 | +0.16(+1.13%) |
Mar 26, 2004 | 14.17 | 14.17 | 13.79 | 13.97 | 129,571 | -0.12(-0.87%) |
Mar 25, 2004 | 13.96 | 14.09 | 13.87 | 14.09 | 277,263 | +0.23(+1.65%) |
Mar 24, 2004 | 13.96 | 13.97 | 13.75 | 13.86 | 170,255 | -0.09(-0.63%) |
Mar 23, 2004 | 13.73 | 13.98 | 13.47 | 13.95 | 162,392 | +0.40(+2.98%) |
Mar 22, 2004 | 13.51 | 13.86 | 13.37 | 13.55 | 253,673 | -0.12(-0.90%) |
Mar 19, 2004 | 13.85 | 13.95 | 13.48 | 13.67 | 155,440 | +0.18(+1.37%) |
Mar 18, 2004 | 13.69 | 13.88 | 13.49 | 13.49 | 174,813 | -0.25(-1.79%) |
Mar 17, 2004 | 13.80 | 13.86 | 13.60 | 13.73 | 340,397 | +0.29(+2.15%) |
Mar 16, 2004 | 13.91 | 13.91 | 13.44 | 13.44 | 256,067 | -0.23(-1.67%) |
Mar 15, 2004 | 14.08 | 14.21 | 13.65 | 13.67 | 307,576 | -0.50(-3.53%) |
Mar 12, 2004 | 13.65 | 14.30 | 13.65 | 14.17 | 154,984 | +0.49(+3.59%) |
Mar 11, 2004 | 14.03 | 14.42 | 13.68 | 13.68 | 198,061 | -0.44(-3.11%) |
Mar 10, 2004 | 14.54 | 14.68 | 14.04 | 14.12 | 244,899 | -0.55(-3.77%) |
Mar 09, 2004 | 14.71 | 14.83 | 14.50 | 14.67 | 193,161 | -0.10(-0.65%) |
Mar 08, 2004 | 14.69 | 14.87 | 14.66 | 14.77 | 230,540 | +0.07(+0.48%) |
Mar 05, 2004 | 14.73 | 14.84 | 14.43 | 14.70 | 81,708 | +0.01(+0.06%) |
Mar 04, 2004 | 14.02 | 14.88 | 13.68 | 14.69 | 299,827 | +0.25(+1.70%) |
Mar 03, 2004 | 14.61 | 14.73 | 14.44 | 14.44 | 180,283 | -0.25(-1.67%) |
Mar 02, 2004 | 14.93 | 15.13 | 14.65 | 14.69 | 151,794 | -0.54(-3.57%) |
Mar 01, 2004 | 15.01 | 15.23 | 14.86 | 15.23 | 227,463 | +0.23(+1.52%) |
Feb 27, 2004 | 14.79 | 15.25 | 14.77 | 15.01 | 284,670 | +0.13(+0.88%) |
Feb 26, 2004 | 14.74 | 15.06 | 14.74 | 14.87 | 267,007 | -0.21(-1.40%) |
Feb 25, 2004 | 15.01 | 15.08 | 14.74 | 15.08 | 198,631 | +0.11(+0.70%) |
Feb 24, 2004 | 14.99 | 15.32 | 14.82 | 14.98 | 184,614 | +0.26(+1.79%) |
Feb 23, 2004 | 14.70 | 14.97 | 14.70 | 14.72 | 158,289 | -0.15(-1.00%) |
Feb 20, 2004 | 14.53 | 15.05 | 14.46 | 14.86 | 176,979 | +0.30(+2.05%) |
Feb 19, 2004 | 14.69 | 14.92 | 14.52 | 14.57 | 117,492 | -0.13(-0.90%) |
Feb 18, 2004 | 15.00 | 15.08 | 14.65 | 14.70 | 76,808 | -0.29(-1.93%) |
Feb 17, 2004 | 15.14 | 15.18 | 14.83 | 14.99 | 189,742 | +0.25(+1.73%) |
Feb 13, 2004 | 15.11 | 15.52 | 14.65 | 14.73 | 195,098 | -0.20(-1.35%) |
Feb 12, 2004 | 14.85 | 15.08 | 14.72 | 14.94 | 151,452 | -0.15(-0.99%) |
Feb 11, 2004 | 14.84 | 15.14 | 14.83 | 15.08 | 144,044 | +0.02(+0.12%) |
Feb 10, 2004 | 14.85 | 15.07 | 14.74 | 15.07 | 129,230 | +0.21(+1.42%) |
Feb 09, 2004 | 15.27 | 15.27 | 14.70 | 14.86 | 114,415 | -0.42(-2.76%) |
Feb 06, 2004 | 14.67 | 15.28 | 14.48 | 15.28 | 137,321 | +0.68(+4.63%) |
Feb 05, 2004 | 14.44 | 14.60 | 14.11 | 14.60 | 140,056 | +0.47(+3.35%) |
Feb 04, 2004 | 14.90 | 14.90 | 14.13 | 14.13 | 153,275 | -0.59(-4.00%) |
Feb 03, 2004 | 14.78 | 15.00 | 14.56 | 14.72 | 99,030 | -0.05(-0.36%) |