Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.43 | 15.49 | 15.32 | 15.41 | 497,792 | +0.06(+0.38%) |
Apr 29, 2004 | 15.29 | 15.40 | 15.25 | 15.35 | 137,368 | +0.06(+0.40%) |
Apr 28, 2004 | 15.43 | 15.43 | 15.24 | 15.29 | 213,193 | -0.15(-0.95%) |
Apr 27, 2004 | 15.47 | 15.53 | 15.41 | 15.44 | 304,319 | +0.04(+0.29%) |
Apr 26, 2004 | 15.48 | 15.49 | 15.37 | 15.39 | 136,008 | -0.08(-0.51%) |
Apr 23, 2004 | 15.50 | 15.50 | 15.37 | 15.47 | 173,071 | -0.03(-0.21%) |
Apr 22, 2004 | 15.29 | 15.50 | 15.26 | 15.50 | 190,752 | +0.21(+1.38%) |
Apr 21, 2004 | 15.24 | 15.29 | 15.16 | 15.29 | 129,208 | +0.06(+0.39%) |
Apr 20, 2004 | 15.38 | 15.38 | 15.23 | 15.23 | 186,672 | -0.13(-0.86%) |
Apr 19, 2004 | 15.35 | 15.39 | 15.25 | 15.37 | 829,993 | +0.07(+0.44%) |
Apr 16, 2004 | 15.26 | 15.30 | 15.23 | 15.30 | 164,910 | +0.08(+0.52%) |
Apr 15, 2004 | 15.20 | 15.23 | 15.13 | 15.22 | 176,471 | +0.06(+0.39%) |
Apr 14, 2004 | 15.07 | 15.18 | 15.02 | 15.16 | 97,586 | +0.03(+0.19%) |
Apr 13, 2004 | 15.28 | 15.28 | 15.07 | 15.13 | 283,238 | -0.07(-0.44%) |
Apr 12, 2004 | 15.23 | 15.27 | 15.20 | 15.20 | 94,186 | -0.04(-0.23%) |
Apr 08, 2004 | 15.29 | 15.29 | 15.17 | 15.23 | 325,401 | +0.02(+0.15%) |
Apr 07, 2004 | 15.20 | 15.25 | 15.15 | 15.21 | 279,158 | -0.04(-0.25%) |
Apr 06, 2004 | 15.15 | 15.25 | 15.11 | 15.25 | 95,206 | +0.09(+0.62%) |
Apr 05, 2004 | 15.12 | 15.18 | 15.06 | 15.15 | 430,467 | +0.01(+0.06%) |
Apr 02, 2004 | 15.23 | 15.23 | 15.08 | 15.15 | 1,077,529 | +0.04(+0.23%) |
Apr 01, 2004 | 15.04 | 15.13 | 15.01 | 15.11 | 405,986 | +0.16(+1.04%) |
Mar 31, 2004 | 15.00 | 15.04 | 14.86 | 14.95 | 369,943 | -0.01(-0.10%) |
Mar 30, 2004 | 14.83 | 14.97 | 14.83 | 14.97 | 119,007 | +0.12(+0.83%) |
Mar 29, 2004 | 14.75 | 14.85 | 14.74 | 14.85 | 152,329 | +0.16(+1.12%) |
Mar 26, 2004 | 14.68 | 14.74 | 14.63 | 14.68 | 471,270 | -0.07(-0.48%) |
Mar 25, 2004 | 14.65 | 14.75 | 14.58 | 14.75 | 110,507 | +0.18(+1.23%) |
Mar 24, 2004 | 14.58 | 14.59 | 14.46 | 14.57 | 150,629 | +0.06(+0.41%) |
Mar 23, 2004 | 14.60 | 14.62 | 14.51 | 14.51 | 184,631 | -0.08(-0.56%) |
Mar 22, 2004 | 14.65 | 14.70 | 14.51 | 14.60 | 443,728 | -0.15(-1.04%) |
Mar 19, 2004 | 14.79 | 14.86 | 14.75 | 14.75 | 351,922 | -0.08(-0.56%) |
Mar 18, 2004 | 14.84 | 14.88 | 14.76 | 14.83 | 571,236 | -0.04(-0.24%) |
Mar 17, 2004 | 14.73 | 14.87 | 14.70 | 14.87 | 186,672 | +0.19(+1.32%) |
Mar 16, 2004 | 14.70 | 14.70 | 14.56 | 14.67 | 212,853 | +0.05(+0.34%) |
Mar 15, 2004 | 14.81 | 14.81 | 14.58 | 14.62 | 73,104 | -0.18(-1.23%) |
Mar 12, 2004 | 14.82 | 14.82 | 14.66 | 14.80 | 826,933 | +0.03(+0.22%) |
Mar 11, 2004 | 15.00 | 15.06 | 14.77 | 14.77 | 416,866 | -0.33(-2.18%) |
Mar 10, 2004 | 15.15 | 15.26 | 15.09 | 15.10 | 345,122 | +0.01(+0.10%) |
Mar 09, 2004 | 15.04 | 15.09 | 14.98 | 15.09 | 170,691 | -0.01(-0.10%) |
Mar 08, 2004 | 15.12 | 15.16 | 15.05 | 15.10 | 364,503 | -0.01(-0.10%) |
Mar 05, 2004 | 14.97 | 15.12 | 14.96 | 15.12 | 789,530 | +0.16(+1.06%) |
Mar 04, 2004 | 15.04 | 15.04 | 14.95 | 14.96 | 279,158 | -0.09(-0.57%) |
Mar 03, 2004 | 15.01 | 15.05 | 14.95 | 15.04 | 634,820 | +0.10(+0.69%) |
Mar 02, 2004 | 15.06 | 15.12 | 14.94 | 14.94 | 379,464 | -0.20(-1.32%) |
Mar 01, 2004 | 15.03 | 15.14 | 15.00 | 15.14 | 129,888 | +0.14(+0.94%) |
Feb 27, 2004 | 14.95 | 15.03 | 14.91 | 15.00 | 68,684 | +0.06(+0.37%) |
Feb 26, 2004 | 14.88 | 14.94 | 14.82 | 14.94 | 137,368 | +0.06(+0.42%) |
Feb 25, 2004 | 14.84 | 14.89 | 14.80 | 14.88 | 58,143 | +0.02(+0.16%) |
Feb 24, 2004 | 14.91 | 14.95 | 14.81 | 14.86 | 405,306 | -0.06(-0.37%) |
Feb 23, 2004 | 14.94 | 14.95 | 14.88 | 14.91 | 152,669 | +0.01(+0.06%) |
Feb 20, 2004 | 14.87 | 14.94 | 14.84 | 14.90 | 101,326 | +0.09(+0.60%) |
Feb 19, 2004 | 14.91 | 14.97 | 14.82 | 14.82 | 270,317 | -0.05(-0.34%) |
Feb 18, 2004 | 14.87 | 14.90 | 14.81 | 14.87 | 231,214 | +0.02(+0.16%) |
Feb 17, 2004 | 14.85 | 14.88 | 14.78 | 14.84 | 110,167 | +0.08(+0.56%) |
Feb 13, 2004 | 14.84 | 14.85 | 14.71 | 14.76 | 246,855 | -0.07(-0.48%) |
Feb 12, 2004 | 14.84 | 14.85 | 14.79 | 14.83 | 102,346 | -0.02(-0.14%) |
Feb 11, 2004 | 14.75 | 14.87 | 14.71 | 14.85 | 91,805 | +0.09(+0.60%) |
Feb 10, 2004 | 14.75 | 14.79 | 14.70 | 14.76 | 127,168 | +0.02(+0.16%) |
Feb 09, 2004 | 14.70 | 15.00 | 14.69 | 14.74 | 164,230 | +0.05(+0.32%) |
Feb 06, 2004 | 14.66 | 14.69 | 14.58 | 14.69 | 305,339 | +0.09(+0.62%) |
Feb 05, 2004 | 14.56 | 14.60 | 14.50 | 14.60 | 184,631 | +0.05(+0.36%) |
Feb 04, 2004 | 14.44 | 14.57 | 14.41 | 14.55 | 358,043 | +0.08(+0.55%) |
Feb 03, 2004 | 14.44 | 14.49 | 14.38 | 14.47 | 107,786 | +0.06(+0.43%) |