Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.21 | 15.35 | 14.98 | 15.14 | 447,288 | -0.08(-0.54%) |
Apr 29, 2004 | 15.44 | 15.58 | 15.06 | 15.22 | 378,623 | -0.14(-0.92%) |
Apr 28, 2004 | 15.82 | 15.95 | 15.30 | 15.36 | 623,423 | -0.60(-3.73%) |
Apr 27, 2004 | 15.82 | 16.08 | 15.68 | 15.96 | 314,431 | +0.26(+1.63%) |
Apr 26, 2004 | 15.53 | 15.97 | 15.53 | 15.70 | 451,519 | +0.11(+0.69%) |
Apr 23, 2004 | 15.92 | 15.92 | 15.47 | 15.59 | 241,414 | -0.21(-1.31%) |
Apr 22, 2004 | 15.75 | 15.92 | 15.56 | 15.80 | 450,189 | +0.00(+0.00%) |
Apr 21, 2004 | 15.40 | 16.01 | 15.34 | 15.80 | 854,804 | +0.46(+2.97%) |
Apr 20, 2004 | 15.93 | 15.95 | 15.27 | 15.34 | 327,245 | -0.44(-2.78%) |
Apr 19, 2004 | 15.53 | 15.86 | 15.33 | 15.78 | 300,771 | +0.31(+1.98%) |
Apr 16, 2004 | 15.56 | 15.67 | 15.34 | 15.48 | 215,302 | -0.15(-0.95%) |
Apr 15, 2004 | 15.68 | 15.72 | 15.51 | 15.63 | 483,192 | -0.09(-0.58%) |
Apr 14, 2004 | 15.77 | 16.06 | 15.56 | 15.72 | 353,236 | -0.17(-1.04%) |
Apr 13, 2004 | 16.17 | 16.42 | 15.67 | 15.88 | 469,169 | -0.36(-2.24%) |
Apr 12, 2004 | 16.39 | 16.58 | 16.17 | 16.25 | 466,026 | -0.22(-1.31%) |
Apr 08, 2004 | 16.64 | 16.64 | 16.29 | 16.46 | 270,065 | -0.06(-0.35%) |
Apr 07, 2004 | 16.48 | 16.63 | 16.34 | 16.52 | 265,229 | +0.17(+1.02%) |
Apr 06, 2004 | 16.63 | 16.64 | 16.34 | 16.35 | 414,648 | -0.32(-1.94%) |
Apr 05, 2004 | 16.19 | 16.68 | 16.19 | 16.68 | 582,925 | +0.33(+2.02%) |
Apr 02, 2004 | 16.16 | 16.40 | 16.07 | 16.35 | 453,453 | +0.30(+1.86%) |
Apr 01, 2004 | 15.98 | 16.06 | 15.73 | 16.05 | 248,426 | +0.22(+1.41%) |
Mar 31, 2004 | 15.89 | 16.06 | 15.80 | 15.82 | 266,196 | -0.14(-0.88%) |
Mar 30, 2004 | 15.77 | 15.97 | 15.64 | 15.97 | 138,417 | +0.31(+1.95%) |
Mar 29, 2004 | 15.72 | 15.72 | 15.61 | 15.66 | 251,206 | +0.20(+1.28%) |
Mar 26, 2004 | 15.62 | 15.71 | 15.45 | 15.46 | 154,858 | -0.21(-1.32%) |
Mar 25, 2004 | 15.14 | 15.71 | 15.14 | 15.67 | 364,842 | +0.49(+3.22%) |
Mar 24, 2004 | 15.22 | 15.34 | 14.97 | 15.18 | 335,828 | +0.04(+0.27%) |
Mar 23, 2004 | 15.01 | 15.37 | 14.91 | 15.14 | 337,884 | +0.21(+1.39%) |
Mar 22, 2004 | 15.14 | 15.23 | 14.88 | 14.93 | 475,576 | -0.22(-1.42%) |
Mar 19, 2004 | 15.42 | 15.49 | 15.15 | 15.15 | 199,466 | -0.28(-1.82%) |
Mar 18, 2004 | 15.51 | 15.51 | 15.26 | 15.43 | 322,289 | -0.12(-0.75%) |
Mar 17, 2004 | 15.25 | 15.54 | 15.13 | 15.54 | 308,991 | +0.40(+2.62%) |
Mar 16, 2004 | 15.17 | 15.27 | 14.81 | 15.15 | 368,589 | +0.08(+0.55%) |
Mar 15, 2004 | 15.43 | 15.46 | 14.84 | 15.06 | 547,142 | -0.42(-2.72%) |
Mar 12, 2004 | 15.07 | 15.50 | 15.01 | 15.49 | 293,880 | +0.46(+3.08%) |
Mar 11, 2004 | 15.18 | 15.36 | 15.00 | 15.02 | 372,095 | -0.09(-0.60%) |
Mar 10, 2004 | 15.55 | 15.58 | 15.10 | 15.11 | 312,618 | -0.37(-2.40%) |
Mar 09, 2004 | 15.39 | 15.58 | 15.35 | 15.49 | 698,374 | +0.13(+0.86%) |
Mar 08, 2004 | 15.81 | 15.82 | 15.31 | 15.35 | 300,529 | -0.37(-2.37%) |
Mar 05, 2004 | 15.79 | 15.80 | 15.49 | 15.73 | 240,810 | -0.06(-0.37%) |
Mar 04, 2004 | 15.40 | 15.78 | 15.40 | 15.78 | 749,147 | +0.29(+1.87%) |
Mar 03, 2004 | 15.31 | 15.51 | 15.15 | 15.49 | 461,432 | +0.14(+0.92%) |
Mar 02, 2004 | 15.51 | 15.52 | 15.25 | 15.35 | 384,305 | -0.08(-0.54%) |
Mar 01, 2004 | 15.38 | 15.44 | 15.23 | 15.44 | 346,950 | +0.09(+0.59%) |
Feb 27, 2004 | 15.20 | 15.43 | 15.06 | 15.34 | 445,716 | +0.14(+0.92%) |
Feb 26, 2004 | 15.16 | 15.28 | 15.02 | 15.20 | 279,252 | +0.06(+0.38%) |
Feb 25, 2004 | 15.03 | 15.17 | 14.89 | 15.15 | 357,467 | +0.21(+1.38%) |
Feb 24, 2004 | 14.71 | 15.03 | 14.64 | 14.94 | 547,021 | +0.17(+1.18%) |
Feb 23, 2004 | 14.82 | 15.10 | 14.72 | 14.77 | 490,203 | -0.17(-1.16%) |
Feb 20, 2004 | 14.97 | 15.12 | 14.78 | 14.94 | 402,559 | -0.07(-0.50%) |
Feb 19, 2004 | 15.48 | 15.65 | 14.98 | 15.01 | 308,266 | -0.53(-3.41%) |
Feb 18, 2004 | 15.72 | 15.73 | 15.47 | 15.54 | 401,834 | -0.15(-0.95%) |
Feb 17, 2004 | 15.49 | 15.72 | 15.31 | 15.69 | 416,824 | +0.55(+3.66%) |
Feb 13, 2004 | 15.75 | 15.79 | 15.11 | 15.14 | 419,967 | -0.60(-3.79%) |
Feb 12, 2004 | 15.72 | 15.86 | 15.58 | 15.73 | 427,341 | -0.17(-1.09%) |
Feb 11, 2004 | 15.73 | 15.92 | 15.57 | 15.91 | 459,981 | +0.02(+0.16%) |
Feb 10, 2004 | 15.66 | 15.90 | 15.58 | 15.88 | 488,148 | +0.25(+1.59%) |
Feb 09, 2004 | 15.39 | 15.84 | 15.25 | 15.63 | 722,551 | +0.36(+2.33%) |
Feb 06, 2004 | 14.97 | 15.34 | 14.91 | 15.28 | 561,286 | +0.19(+1.26%) |
Feb 05, 2004 | 15.15 | 15.22 | 14.79 | 15.09 | 525,019 | -0.02(-0.11%) |
Feb 04, 2004 | 15.20 | 15.22 | 14.94 | 15.10 | 441,364 | -0.09(-0.60%) |
Feb 03, 2004 | 15.20 | 15.39 | 15.09 | 15.20 | 418,637 | +0.06(+0.38%) |