Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.93 | 15.19 | 14.93 | 14.99 | 352,492 | -0.01(-0.04%) |
Apr 29, 2004 | 15.05 | 15.22 | 14.95 | 15.00 | 632,679 | -0.11(-0.72%) |
Apr 28, 2004 | 15.09 | 15.13 | 14.95 | 15.11 | 362,777 | +0.00(+0.00%) |
Apr 27, 2004 | 15.12 | 15.23 | 15.01 | 15.11 | 461,263 | +0.06(+0.38%) |
Apr 26, 2004 | 15.08 | 15.20 | 15.04 | 15.05 | 369,634 | -0.04(-0.30%) |
Apr 23, 2004 | 15.20 | 15.27 | 14.99 | 15.09 | 235,774 | -0.11(-0.72%) |
Apr 22, 2004 | 15.02 | 15.29 | 14.77 | 15.20 | 323,507 | +0.24(+1.63%) |
Apr 21, 2004 | 15.11 | 15.11 | 14.71 | 14.96 | 532,634 | +0.04(+0.26%) |
Apr 20, 2004 | 15.25 | 15.37 | 14.89 | 14.92 | 313,067 | -0.38(-2.52%) |
Apr 19, 2004 | 15.27 | 15.33 | 15.13 | 15.30 | 228,450 | +0.01(+0.04%) |
Apr 16, 2004 | 15.11 | 15.47 | 15.05 | 15.30 | 231,255 | +0.15(+1.02%) |
Apr 15, 2004 | 15.53 | 15.57 | 15.05 | 15.14 | 597,928 | +0.06(+0.43%) |
Apr 14, 2004 | 15.34 | 15.34 | 15.06 | 15.08 | 402,982 | -0.32(-2.08%) |
Apr 13, 2004 | 15.66 | 15.66 | 15.24 | 15.40 | 438,979 | -0.26(-1.64%) |
Apr 12, 2004 | 15.63 | 15.97 | 15.60 | 15.66 | 337,844 | -0.06(-0.41%) |
Apr 08, 2004 | 16.01 | 16.04 | 15.71 | 15.72 | 229,852 | -0.24(-1.49%) |
Apr 07, 2004 | 15.75 | 16.00 | 15.73 | 15.96 | 374,153 | +0.15(+0.97%) |
Apr 06, 2004 | 15.79 | 15.88 | 15.76 | 15.81 | 221,593 | -0.04(-0.28%) |
Apr 05, 2004 | 16.09 | 16.11 | 15.77 | 15.85 | 361,842 | -0.10(-0.64%) |
Apr 02, 2004 | 16.43 | 16.68 | 15.94 | 15.95 | 394,100 | -0.38(-2.32%) |
Apr 01, 2004 | 16.33 | 16.48 | 16.24 | 16.33 | 421,526 | -0.05(-0.31%) |
Mar 31, 2004 | 16.33 | 16.41 | 15.97 | 16.38 | 352,336 | +0.08(+0.47%) |
Mar 30, 2004 | 16.27 | 16.31 | 16.04 | 16.31 | 232,813 | +0.19(+1.15%) |
Mar 29, 2004 | 16.29 | 16.30 | 15.93 | 16.12 | 255,565 | +0.19(+1.21%) |
Mar 26, 2004 | 16.06 | 16.09 | 15.93 | 15.93 | 250,422 | -0.17(-1.04%) |
Mar 25, 2004 | 15.94 | 16.23 | 15.94 | 16.09 | 239,358 | +0.07(+0.44%) |
Mar 24, 2004 | 16.29 | 16.34 | 15.99 | 16.02 | 452,692 | -0.28(-1.69%) |
Mar 23, 2004 | 16.43 | 16.46 | 16.11 | 16.30 | 237,644 | -0.04(-0.24%) |
Mar 22, 2004 | 16.53 | 16.59 | 16.30 | 16.34 | 355,453 | -0.22(-1.32%) |
Mar 19, 2004 | 16.73 | 16.77 | 16.49 | 16.56 | 362,466 | -0.14(-0.85%) |
Mar 18, 2004 | 16.68 | 16.77 | 16.58 | 16.70 | 262,110 | -0.03(-0.15%) |
Mar 17, 2004 | 16.52 | 16.73 | 16.52 | 16.72 | 212,087 | +0.17(+1.01%) |
Mar 16, 2004 | 16.68 | 16.82 | 16.50 | 16.56 | 358,414 | -0.04(-0.23%) |
Mar 15, 2004 | 16.73 | 16.78 | 16.52 | 16.59 | 260,551 | -0.16(-0.96%) |
Mar 12, 2004 | 16.57 | 16.77 | 16.43 | 16.76 | 291,250 | +0.21(+1.28%) |
Mar 11, 2004 | 16.67 | 16.75 | 16.48 | 16.54 | 408,124 | -0.08(-0.46%) |
Mar 10, 2004 | 16.78 | 16.79 | 16.62 | 16.62 | 312,599 | -0.04(-0.27%) |
Mar 09, 2004 | 16.71 | 16.72 | 16.43 | 16.67 | 216,295 | +0.04(+0.27%) |
Mar 08, 2004 | 16.74 | 16.78 | 16.62 | 16.62 | 231,566 | -0.10(-0.61%) |
Mar 05, 2004 | 16.47 | 16.76 | 16.45 | 16.72 | 236,553 | +0.16(+0.97%) |
Mar 04, 2004 | 16.54 | 16.58 | 16.38 | 16.56 | 252,915 | -0.02(-0.12%) |
Mar 03, 2004 | 16.47 | 16.58 | 16.20 | 16.58 | 281,121 | +0.02(+0.12%) |
Mar 02, 2004 | 16.71 | 16.73 | 16.54 | 16.56 | 276,134 | -0.04(-0.27%) |
Mar 01, 2004 | 16.61 | 16.71 | 16.52 | 16.61 | 271,615 | -0.05(-0.31%) |
Feb 27, 2004 | 16.64 | 16.68 | 16.50 | 16.66 | 290,471 | -0.02(-0.12%) |
Feb 26, 2004 | 16.50 | 16.68 | 16.50 | 16.68 | 486,041 | +0.20(+1.21%) |
Feb 25, 2004 | 16.58 | 16.69 | 16.32 | 16.48 | 311,508 | -0.08(-0.50%) |
Feb 24, 2004 | 16.49 | 16.64 | 16.37 | 16.56 | 234,527 | +0.16(+0.98%) |
Feb 23, 2004 | 16.50 | 16.56 | 16.28 | 16.40 | 377,425 | -0.06(-0.35%) |
Feb 20, 2004 | 16.70 | 16.73 | 16.34 | 16.46 | 314,002 | -0.28(-1.65%) |
Feb 19, 2004 | 16.68 | 16.83 | 16.59 | 16.74 | 313,378 | +0.08(+0.50%) |
Feb 18, 2004 | 16.76 | 16.84 | 16.63 | 16.65 | 254,162 | -0.04(-0.23%) |
Feb 17, 2004 | 16.74 | 16.96 | 16.60 | 16.69 | 298,263 | -0.15(-0.88%) |
Feb 13, 2004 | 16.70 | 16.91 | 16.70 | 16.84 | 263,356 | +0.08(+0.50%) |
Feb 12, 2004 | 16.55 | 16.83 | 16.17 | 16.76 | 311,976 | -0.09(-0.53%) |
Feb 11, 2004 | 16.82 | 16.91 | 16.65 | 16.84 | 316,963 | -0.07(-0.42%) |
Feb 10, 2004 | 16.67 | 16.92 | 16.59 | 16.92 | 318,209 | +0.26(+1.58%) |
Feb 09, 2004 | 16.56 | 16.69 | 16.52 | 16.65 | 364,180 | +0.00(+0.00%) |
Feb 06, 2004 | 16.47 | 16.76 | 16.42 | 16.65 | 190,271 | +0.19(+1.17%) |
Feb 05, 2004 | 16.47 | 16.53 | 16.36 | 16.46 | 277,537 | -0.04(-0.27%) |
Feb 04, 2004 | 16.75 | 16.76 | 16.37 | 16.50 | 457,679 | -0.16(-0.97%) |
Feb 03, 2004 | 16.62 | 16.68 | 16.42 | 16.67 | 327,918 | +0.13(+0.78%) |