Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.26 | 13.62 | 13.20 | 13.53 | 50,900 | +0.10(+0.74%) |
Apr 29, 2004 | 13.34 | 13.60 | 13.34 | 13.43 | 55,100 | +0.13(+0.98%) |
Apr 28, 2004 | 13.41 | 13.45 | 13.06 | 13.30 | 46,400 | -0.17(-1.26%) |
Apr 27, 2004 | 13.11 | 13.47 | 13.01 | 13.47 | 127,100 | +0.15(+1.13%) |
Apr 26, 2004 | 13.51 | 13.57 | 13.11 | 13.32 | 165,300 | -0.13(-0.97%) |
Apr 23, 2004 | 13.75 | 13.75 | 13.35 | 13.45 | 126,500 | -0.32(-2.32%) |
Apr 22, 2004 | 14.10 | 14.20 | 13.75 | 13.77 | 69,300 | -0.22(-1.57%) |
Apr 21, 2004 | 14.10 | 14.28 | 13.55 | 13.99 | 65,200 | -0.21(-1.48%) |
Apr 20, 2004 | 14.50 | 14.50 | 13.87 | 14.20 | 68,300 | -0.30(-2.07%) |
Apr 19, 2004 | 14.27 | 14.60 | 14.10 | 14.50 | 50,800 | +0.15(+1.05%) |
Apr 16, 2004 | 13.60 | 14.35 | 13.60 | 14.35 | 98,000 | +0.71(+5.21%) |
Apr 15, 2004 | 13.75 | 13.80 | 13.30 | 13.64 | 107,000 | -0.11(-0.80%) |
Apr 14, 2004 | 14.09 | 14.09 | 13.55 | 13.75 | 51,800 | -0.34(-2.41%) |
Apr 13, 2004 | 14.30 | 14.33 | 13.90 | 14.09 | 123,100 | -0.40(-2.76%) |
Apr 12, 2004 | 14.76 | 14.76 | 14.30 | 14.49 | 83,300 | -0.29(-1.96%) |
Apr 08, 2004 | 14.55 | 14.80 | 14.50 | 14.78 | 37,700 | +0.38(+2.64%) |
Apr 07, 2004 | 14.47 | 14.70 | 14.22 | 14.40 | 49,600 | +0.03(+0.21%) |
Apr 06, 2004 | 14.51 | 14.60 | 14.21 | 14.37 | 52,600 | -0.13(-0.90%) |
Apr 05, 2004 | 14.74 | 14.74 | 14.30 | 14.50 | 92,700 | -0.25(-1.69%) |
Apr 02, 2004 | 14.74 | 14.88 | 14.71 | 14.75 | 52,800 | -0.08(-0.54%) |
Apr 01, 2004 | 14.86 | 14.90 | 14.79 | 14.83 | 49,200 | -0.04(-0.27%) |
Mar 31, 2004 | 14.85 | 14.87 | 14.75 | 14.87 | 57,400 | +0.05(+0.34%) |
Mar 30, 2004 | 14.84 | 14.86 | 14.74 | 14.82 | 37,600 | +0.07(+0.47%) |
Mar 29, 2004 | 14.70 | 14.80 | 14.65 | 14.75 | 26,000 | -0.08(-0.54%) |
Mar 26, 2004 | 14.83 | 14.84 | 14.69 | 14.83 | 52,500 | +0.09(+0.61%) |
Mar 25, 2004 | 14.85 | 14.85 | 14.70 | 14.74 | 97,000 | -0.10(-0.67%) |
Mar 24, 2004 | 14.83 | 14.90 | 14.73 | 14.84 | 48,300 | -0.05(-0.34%) |
Mar 23, 2004 | 14.74 | 14.90 | 14.74 | 14.89 | 85,500 | +0.16(+1.09%) |
Mar 22, 2004 | 14.82 | 14.91 | 14.73 | 14.73 | 67,400 | -0.10(-0.67%) |
Mar 19, 2004 | 14.85 | 14.95 | 14.82 | 14.83 | 68,300 | -0.07(-0.47%) |
Mar 18, 2004 | 15.00 | 15.00 | 14.82 | 14.90 | 73,300 | -0.10(-0.67%) |
Mar 17, 2004 | 14.93 | 15.00 | 14.90 | 15.00 | 59,200 | +0.09(+0.60%) |
Mar 16, 2004 | 14.76 | 14.98 | 14.75 | 14.91 | 105,800 | +0.10(+0.68%) |
Mar 15, 2004 | 14.83 | 14.91 | 14.75 | 14.81 | 67,900 | +0.04(+0.27%) |
Mar 12, 2004 | 14.93 | 14.95 | 14.77 | 14.77 | 74,400 | -0.16(-1.07%) |
Mar 11, 2004 | 15.00 | 15.00 | 14.85 | 14.93 | 51,300 | -0.02(-0.13%) |
Mar 10, 2004 | 14.92 | 14.95 | 14.82 | 14.95 | 46,700 | +0.03(+0.20%) |
Mar 09, 2004 | 14.84 | 14.99 | 14.84 | 14.92 | 61,500 | +0.02(+0.13%) |
Mar 08, 2004 | 14.82 | 14.95 | 14.75 | 14.90 | 54,900 | +0.05(+0.34%) |
Mar 05, 2004 | 14.87 | 14.95 | 14.75 | 14.85 | 76,800 | -0.05(-0.34%) |
Mar 04, 2004 | 14.89 | 14.95 | 14.75 | 14.90 | 72,500 | +0.05(+0.34%) |
Mar 03, 2004 | 14.80 | 14.92 | 14.80 | 14.85 | 75,200 | +0.00(+0.00%) |
Mar 02, 2004 | 14.85 | 14.89 | 14.74 | 14.85 | 62,000 | +0.02(+0.13%) |
Mar 01, 2004 | 14.80 | 14.85 | 14.70 | 14.83 | 38,100 | +0.08(+0.54%) |
Feb 27, 2004 | 14.95 | 15.00 | 14.70 | 14.75 | 82,400 | -0.24(-1.60%) |
Feb 26, 2004 | 14.90 | 14.99 | 14.67 | 14.99 | 51,800 | +0.19(+1.28%) |
Feb 25, 2004 | 14.68 | 14.80 | 14.58 | 14.80 | 60,900 | +0.10(+0.68%) |
Feb 24, 2004 | 14.90 | 14.92 | 14.70 | 14.70 | 89,400 | -0.15(-1.01%) |
Feb 23, 2004 | 15.02 | 15.02 | 14.76 | 14.85 | 90,800 | -0.15(-1.00%) |
Feb 20, 2004 | 14.95 | 15.00 | 14.80 | 15.00 | 39,000 | +0.15(+1.01%) |
Feb 19, 2004 | 15.14 | 15.14 | 14.85 | 14.85 | 94,500 | -0.20(-1.33%) |
Feb 18, 2004 | 14.85 | 15.05 | 14.75 | 15.05 | 151,600 | +0.26(+1.76%) |
Feb 17, 2004 | 14.95 | 14.95 | 14.72 | 14.79 | 54,000 | -0.06(-0.40%) |
Feb 13, 2004 | 14.99 | 15.00 | 14.80 | 14.85 | 66,200 | -0.14(-0.93%) |
Feb 12, 2004 | 14.95 | 15.00 | 14.86 | 14.99 | 55,000 | +0.04(+0.27%) |
Feb 11, 2004 | 15.00 | 15.00 | 14.85 | 14.95 | 67,800 | -0.05(-0.33%) |
Feb 10, 2004 | 14.90 | 15.00 | 14.70 | 15.00 | 69,100 | +0.10(+0.67%) |
Feb 09, 2004 | 14.72 | 14.90 | 14.70 | 14.90 | 57,600 | +0.20(+1.36%) |
Feb 06, 2004 | 15.00 | 15.00 | 14.70 | 14.70 | 98,800 | -0.25(-1.67%) |
Feb 05, 2004 | 15.01 | 15.03 | 14.85 | 14.95 | 47,700 | -0.05(-0.33%) |
Feb 04, 2004 | 14.87 | 15.00 | 14.80 | 15.00 | 96,800 | +0.10(+0.67%) |
Feb 03, 2004 | 14.90 | 14.99 | 14.80 | 14.90 | 68,900 | +0.10(+0.68%) |