Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.23 | 15.27 | 15.23 | 15.24 | 6,321 | +0.07(+0.47%) |
Apr 29, 2004 | 15.22 | 15.34 | 15.17 | 15.17 | 11,558 | -0.11(-0.72%) |
Apr 28, 2004 | 15.36 | 15.37 | 15.28 | 15.28 | 15,351 | -0.43(-2.75%) |
Apr 27, 2004 | 15.61 | 15.71 | 15.61 | 15.71 | 3,612 | +0.12(+0.75%) |
Apr 26, 2004 | 15.59 | 15.63 | 15.55 | 15.60 | 2,167 | +0.06(+0.36%) |
Apr 23, 2004 | 15.67 | 15.67 | 15.48 | 15.54 | 14,087 | -0.07(-0.46%) |
Apr 22, 2004 | 15.46 | 15.61 | 15.41 | 15.61 | 55,446 | +0.14(+0.89%) |
Apr 21, 2004 | 15.39 | 15.50 | 15.39 | 15.48 | 31,425 | -0.05(-0.32%) |
Apr 20, 2004 | 15.72 | 15.80 | 15.53 | 15.53 | 12,100 | -0.24(-1.54%) |
Apr 19, 2004 | 15.81 | 15.82 | 15.77 | 15.77 | 6,682 | -0.07(-0.45%) |
Apr 16, 2004 | 15.95 | 15.95 | 15.84 | 15.84 | 7,766 | +0.17(+1.10%) |
Apr 15, 2004 | 15.64 | 15.67 | 15.60 | 15.67 | 11,378 | +0.01(+0.04%) |
Apr 14, 2004 | 15.59 | 15.69 | 15.56 | 15.66 | 132,023 | -0.06(-0.39%) |
Apr 13, 2004 | 15.94 | 15.94 | 15.72 | 15.72 | 92,109 | -0.24(-1.53%) |
Apr 12, 2004 | 16.00 | 16.02 | 15.89 | 15.97 | 28,716 | +0.08(+0.49%) |
Apr 08, 2004 | 16.00 | 16.00 | 15.89 | 15.89 | 13,906 | +0.01(+0.07%) |
Apr 07, 2004 | 15.76 | 15.93 | 15.76 | 15.88 | 21,311 | +0.14(+0.91%) |
Apr 06, 2004 | 15.70 | 15.81 | 15.70 | 15.74 | 18,421 | -0.01(-0.07%) |
Apr 05, 2004 | 15.74 | 15.75 | 15.66 | 15.75 | 15,712 | -0.02(-0.11%) |
Apr 02, 2004 | 15.81 | 15.87 | 15.75 | 15.76 | 24,923 | +0.01(+0.03%) |
Apr 01, 2004 | 15.70 | 15.80 | 15.70 | 15.76 | 15,712 | +0.13(+0.85%) |
Mar 31, 2004 | 15.45 | 15.66 | 15.45 | 15.63 | 33,231 | +0.29(+1.91%) |
Mar 30, 2004 | 15.28 | 15.45 | 15.28 | 15.33 | 35,579 | -0.03(-0.18%) |
Mar 29, 2004 | 15.36 | 15.41 | 15.32 | 15.36 | 13,184 | +0.15(+0.98%) |
Mar 26, 2004 | 15.17 | 15.23 | 15.10 | 15.21 | 47,318 | -0.01(-0.07%) |
Mar 25, 2004 | 15.13 | 15.23 | 15.08 | 15.22 | 11,017 | +0.40(+2.69%) |
Mar 24, 2004 | 15.02 | 15.02 | 14.81 | 14.82 | 247,792 | -0.30(-2.01%) |
Mar 23, 2004 | 15.10 | 15.17 | 15.03 | 15.13 | 34,676 | +0.18(+1.22%) |
Mar 22, 2004 | 15.01 | 15.08 | 14.92 | 14.94 | 86,510 | -0.15(-1.03%) |
Mar 19, 2004 | 15.28 | 15.30 | 15.10 | 15.10 | 70,255 | -0.30(-1.98%) |
Mar 18, 2004 | 15.28 | 15.40 | 15.23 | 15.40 | 81,092 | -0.03(-0.22%) |
Mar 17, 2004 | 15.28 | 15.44 | 15.27 | 15.44 | 177,716 | +0.34(+2.27%) |
Mar 16, 2004 | 15.19 | 15.28 | 14.98 | 15.09 | 201,556 | +0.29(+1.94%) |
Mar 15, 2004 | 14.95 | 15.05 | 14.73 | 14.81 | 523,217 | -0.72(-4.64%) |
Mar 12, 2004 | 15.45 | 15.58 | 15.44 | 15.53 | 116,491 | -0.09(-0.57%) |
Mar 11, 2004 | 15.59 | 15.82 | 15.59 | 15.61 | 81,092 | -0.30(-1.88%) |
Mar 10, 2004 | 15.99 | 16.03 | 15.89 | 15.91 | 211,129 | -0.13(-0.83%) |
Mar 09, 2004 | 16.28 | 16.28 | 16.05 | 16.05 | 4,695 | -0.24(-1.50%) |
Mar 08, 2004 | 16.37 | 16.39 | 16.28 | 16.29 | 40,997 | -0.08(-0.51%) |
Mar 05, 2004 | 16.18 | 16.39 | 16.18 | 16.37 | 11,558 | +0.28(+1.72%) |
Mar 04, 2004 | 16.06 | 16.12 | 15.97 | 16.10 | 11,739 | +0.12(+0.76%) |
Mar 03, 2004 | 15.86 | 15.97 | 15.80 | 15.97 | 61,767 | -0.13(-0.79%) |
Mar 02, 2004 | 16.38 | 16.38 | 16.00 | 16.10 | 19,686 | -0.33(-1.99%) |
Mar 01, 2004 | 16.42 | 16.43 | 16.28 | 16.43 | 78,022 | +0.13(+0.82%) |
Feb 27, 2004 | 16.14 | 16.30 | 16.14 | 16.30 | 16,073 | +0.28(+1.76%) |
Feb 26, 2004 | 15.95 | 16.11 | 15.95 | 16.01 | 28,535 | -0.24(-1.47%) |
Feb 25, 2004 | 16.33 | 16.33 | 16.16 | 16.25 | 24,201 | -0.09(-0.54%) |
Feb 24, 2004 | 16.24 | 16.43 | 16.15 | 16.34 | 90,845 | +0.00(+0.00%) |
Feb 23, 2004 | 16.33 | 16.43 | 16.30 | 16.34 | 53,278 | +0.01(+0.07%) |
Feb 20, 2004 | 16.63 | 16.63 | 16.29 | 16.33 | 50,208 | -0.39(-2.35%) |
Feb 19, 2004 | 16.72 | 16.82 | 16.69 | 16.72 | 23,298 | +0.01(+0.03%) |
Feb 18, 2004 | 16.86 | 16.86 | 16.63 | 16.72 | 21,311 | -0.06(-0.36%) |
Feb 17, 2004 | 16.87 | 16.88 | 16.73 | 16.78 | 29,619 | +0.22(+1.30%) |
Feb 13, 2004 | 16.79 | 16.79 | 16.49 | 16.56 | 58,697 | -0.20(-1.22%) |
Feb 12, 2004 | 16.69 | 16.78 | 16.69 | 16.77 | 81,634 | +0.00(+0.00%) |
Feb 11, 2004 | 16.47 | 16.77 | 16.37 | 16.77 | 89,400 | +0.29(+1.78%) |
Feb 10, 2004 | 16.44 | 16.53 | 16.37 | 16.47 | 65,740 | +0.18(+1.12%) |
Feb 09, 2004 | 16.06 | 16.34 | 16.06 | 16.29 | 33,051 | +0.18(+1.13%) |
Feb 06, 2004 | 16.00 | 16.20 | 16.00 | 16.11 | 36,301 | +0.27(+1.71%) |
Feb 05, 2004 | 15.81 | 15.94 | 15.75 | 15.84 | 24,381 | +0.19(+1.24%) |
Feb 04, 2004 | 15.72 | 15.72 | 15.61 | 15.64 | 42,803 | -0.10(-0.63%) |
Feb 03, 2004 | 15.64 | 15.86 | 15.64 | 15.74 | 53,098 | +0.16(+1.03%) |