Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.46 | 15.53 | 15.30 | 15.34 | 154,200 | -0.12(-0.78%) |
Apr 29, 2004 | 15.53 | 15.71 | 15.45 | 15.46 | 158,200 | -0.13(-0.87%) |
Apr 28, 2004 | 15.79 | 15.82 | 15.51 | 15.59 | 127,400 | -0.13(-0.86%) |
Apr 27, 2004 | 15.75 | 15.79 | 15.66 | 15.73 | 137,700 | +0.03(+0.19%) |
Apr 26, 2004 | 15.78 | 15.80 | 15.62 | 15.70 | 169,800 | +0.11(+0.67%) |
Apr 23, 2004 | 15.82 | 15.83 | 15.46 | 15.59 | 144,200 | -0.16(-1.00%) |
Apr 22, 2004 | 15.45 | 15.75 | 15.38 | 15.75 | 118,200 | +0.29(+1.84%) |
Apr 21, 2004 | 15.36 | 15.47 | 15.27 | 15.46 | 83,300 | +0.16(+1.03%) |
Apr 20, 2004 | 15.41 | 15.62 | 15.29 | 15.31 | 142,900 | -0.17(-1.11%) |
Apr 19, 2004 | 15.38 | 15.56 | 15.34 | 15.48 | 123,600 | +0.13(+0.83%) |
Apr 16, 2004 | 15.38 | 15.42 | 15.31 | 15.35 | 165,700 | -0.02(-0.15%) |
Apr 15, 2004 | 15.41 | 15.49 | 15.30 | 15.38 | 156,400 | -0.02(-0.15%) |
Apr 14, 2004 | 15.75 | 15.75 | 15.27 | 15.40 | 197,000 | -0.25(-1.63%) |
Apr 13, 2004 | 15.88 | 15.90 | 15.53 | 15.65 | 251,500 | -0.14(-0.90%) |
Apr 12, 2004 | 15.90 | 16.09 | 15.75 | 15.79 | 148,600 | -0.17(-1.03%) |
Apr 08, 2004 | 16.11 | 16.12 | 15.90 | 15.96 | 126,900 | -0.12(-0.75%) |
Apr 07, 2004 | 16.04 | 16.16 | 15.94 | 16.08 | 208,500 | +0.04(+0.28%) |
Apr 06, 2004 | 16.16 | 16.20 | 16.04 | 16.04 | 123,600 | -0.11(-0.70%) |
Apr 05, 2004 | 16.39 | 16.39 | 16.10 | 16.15 | 115,800 | -0.18(-1.10%) |
Apr 02, 2004 | 16.43 | 16.47 | 16.24 | 16.33 | 196,000 | -0.07(-0.46%) |
Apr 01, 2004 | 16.31 | 16.40 | 16.20 | 16.40 | 345,700 | +0.14(+0.88%) |
Mar 31, 2004 | 15.94 | 16.29 | 15.78 | 16.26 | 242,900 | +0.32(+2.02%) |
Mar 30, 2004 | 15.53 | 15.94 | 15.45 | 15.94 | 210,800 | +0.34(+2.16%) |
Mar 29, 2004 | 15.53 | 15.60 | 15.38 | 15.60 | 183,100 | +0.24(+1.56%) |
Mar 26, 2004 | 15.45 | 15.46 | 15.26 | 15.36 | 101,500 | -0.09(-0.58%) |
Mar 25, 2004 | 15.38 | 15.45 | 15.17 | 15.45 | 186,600 | +0.45(+3.00%) |
Mar 24, 2004 | 15.48 | 15.59 | 15.00 | 15.00 | 169,200 | -0.48(-3.10%) |
Mar 23, 2004 | 15.53 | 15.55 | 15.34 | 15.48 | 154,800 | +0.32(+2.13%) |
Mar 22, 2004 | 15.60 | 15.64 | 15.15 | 15.16 | 352,200 | -0.50(-3.21%) |
Mar 19, 2004 | 15.68 | 15.86 | 15.62 | 15.66 | 186,200 | -0.16(-1.04%) |
Mar 18, 2004 | 16.09 | 16.12 | 15.82 | 15.82 | 145,700 | -0.20(-1.26%) |
Mar 17, 2004 | 15.98 | 16.07 | 15.91 | 16.03 | 356,200 | +0.05(+0.33%) |
Mar 16, 2004 | 15.95 | 16.09 | 15.86 | 15.97 | 162,100 | +0.05(+0.33%) |
Mar 15, 2004 | 16.04 | 16.20 | 15.86 | 15.92 | 136,800 | -0.19(-1.16%) |
Mar 12, 2004 | 15.97 | 16.16 | 15.87 | 16.11 | 134,800 | +0.23(+1.46%) |
Mar 11, 2004 | 15.94 | 16.09 | 15.87 | 15.88 | 138,200 | -0.03(-0.19%) |
Mar 10, 2004 | 16.27 | 16.28 | 15.90 | 15.91 | 123,000 | -0.31(-1.90%) |
Mar 09, 2004 | 16.23 | 16.31 | 16.09 | 16.21 | 134,700 | -0.02(-0.09%) |
Mar 08, 2004 | 16.39 | 16.39 | 16.07 | 16.23 | 128,500 | -0.16(-0.96%) |
Mar 05, 2004 | 16.14 | 16.39 | 16.14 | 16.39 | 145,200 | +0.13(+0.83%) |
Mar 04, 2004 | 16.11 | 16.25 | 16.05 | 16.25 | 284,900 | +0.16(+0.98%) |
Mar 03, 2004 | 16.15 | 16.15 | 15.99 | 16.09 | 124,900 | -0.06(-0.37%) |
Mar 02, 2004 | 16.24 | 16.24 | 16.07 | 16.16 | 198,600 | -0.08(-0.51%) |
Mar 01, 2004 | 16.21 | 16.25 | 16.05 | 16.24 | 204,700 | +0.03(+0.19%) |
Feb 27, 2004 | 16.20 | 16.31 | 16.11 | 16.21 | 133,800 | +0.12(+0.75%) |
Feb 26, 2004 | 16.11 | 16.17 | 15.98 | 16.09 | 131,900 | +0.01(+0.09%) |
Feb 25, 2004 | 16.20 | 16.24 | 15.97 | 16.07 | 187,100 | -0.08(-0.51%) |
Feb 24, 2004 | 16.20 | 16.39 | 16.09 | 16.16 | 199,000 | -0.02(-0.09%) |
Feb 23, 2004 | 16.50 | 16.50 | 16.16 | 16.17 | 113,800 | -0.18(-1.10%) |
Feb 20, 2004 | 16.52 | 16.57 | 16.30 | 16.35 | 216,200 | -0.20(-1.22%) |
Feb 19, 2004 | 16.57 | 16.72 | 16.52 | 16.55 | 119,800 | -0.02(-0.14%) |
Feb 18, 2004 | 16.74 | 16.75 | 16.52 | 16.57 | 162,900 | -0.14(-0.85%) |
Feb 17, 2004 | 16.48 | 16.73 | 16.31 | 16.72 | 211,300 | +0.37(+2.25%) |
Feb 13, 2004 | 16.35 | 16.45 | 16.21 | 16.35 | 102,300 | +0.00(+0.00%) |
Feb 12, 2004 | 16.35 | 16.37 | 16.23 | 16.35 | 166,300 | +0.08(+0.51%) |
Feb 11, 2004 | 16.21 | 16.28 | 16.10 | 16.27 | 186,200 | -0.03(-0.18%) |
Feb 10, 2004 | 15.77 | 16.30 | 15.77 | 16.30 | 280,300 | +0.53(+3.38%) |
Feb 09, 2004 | 15.94 | 16.01 | 15.77 | 15.77 | 142,000 | +0.02(+0.10%) |
Feb 06, 2004 | 15.61 | 15.77 | 15.61 | 15.75 | 211,000 | +0.15(+0.96%) |
Feb 05, 2004 | 16.31 | 16.31 | 15.53 | 15.60 | 339,600 | -0.71(-4.37%) |
Feb 04, 2004 | 16.46 | 16.69 | 16.31 | 16.31 | 274,700 | -0.04(-0.23%) |
Feb 03, 2004 | 16.65 | 16.66 | 16.35 | 16.35 | 173,200 | -0.22(-1.31%) |
Feb 02, 2004 | 16.43 | 16.72 | 16.35 | 16.57 | 141,500 | +0.22(+1.33%) |
Jan 30, 2004 | 16.61 | 16.61 | 16.32 | 16.35 | 153,400 | -0.26(-1.58%) |
Jan 29, 2004 | 16.68 | 16.71 | 16.46 | 16.61 | 109,000 | -0.02(-0.14%) |
Jan 28, 2004 | 16.75 | 16.84 | 16.57 | 16.64 | 126,300 | -0.08(-0.49%) |
Jan 27, 2004 | 16.80 | 16.80 | 16.62 | 16.72 | 191,500 | -0.01(-0.04%) |
Jan 26, 2004 | 16.80 | 16.87 | 16.51 | 16.73 | 136,400 | +0.19(+1.13%) |
Jan 23, 2004 | 16.69 | 16.69 | 16.35 | 16.54 | 276,500 | +0.00(+0.00%) |
Jan 22, 2004 | 16.99 | 17.14 | 16.54 | 16.54 | 201,000 | -0.38(-2.22%) |
Jan 21, 2004 | 16.80 | 17.02 | 16.76 | 16.91 | 271,700 | +0.12(+0.71%) |