Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.01 | 17.04 | 15.82 | 17.04 | 188,476 | +0.99(+6.18%) |
Apr 29, 2004 | 16.06 | 16.37 | 15.82 | 16.05 | 20,235 | +0.00(+0.00%) |
Apr 28, 2004 | 16.06 | 16.19 | 16.05 | 16.05 | 27,863 | -0.17(-1.05%) |
Apr 27, 2004 | 16.51 | 16.57 | 16.07 | 16.22 | 31,677 | -0.25(-1.55%) |
Apr 26, 2004 | 16.21 | 16.72 | 16.18 | 16.47 | 21,824 | +0.27(+1.69%) |
Apr 23, 2004 | 16.50 | 16.50 | 15.74 | 16.20 | 115,692 | -0.15(-0.92%) |
Apr 22, 2004 | 16.32 | 16.58 | 16.23 | 16.35 | 31,783 | +0.24(+1.46%) |
Apr 21, 2004 | 16.29 | 16.32 | 16.01 | 16.11 | 38,670 | -0.12(-0.76%) |
Apr 20, 2004 | 16.66 | 16.75 | 16.23 | 16.23 | 35,173 | -0.37(-2.22%) |
Apr 19, 2004 | 16.57 | 16.66 | 16.45 | 16.60 | 29,558 | +0.08(+0.51%) |
Apr 16, 2004 | 16.99 | 17.15 | 16.37 | 16.52 | 49,900 | -0.41(-2.40%) |
Apr 15, 2004 | 15.95 | 16.97 | 15.95 | 16.92 | 51,807 | +0.84(+5.22%) |
Apr 14, 2004 | 16.28 | 16.28 | 15.95 | 16.08 | 123,320 | -0.22(-1.33%) |
Apr 13, 2004 | 16.52 | 16.89 | 16.05 | 16.30 | 51,489 | +0.03(+0.17%) |
Apr 12, 2004 | 16.13 | 16.38 | 15.71 | 16.27 | 193,138 | +0.19(+1.17%) |
Apr 08, 2004 | 16.03 | 16.12 | 15.74 | 16.08 | 77,763 | +0.11(+0.71%) |
Apr 07, 2004 | 15.90 | 16.08 | 15.77 | 15.97 | 39,623 | +0.08(+0.47%) |
Apr 06, 2004 | 15.22 | 15.89 | 15.22 | 15.89 | 133,914 | +0.52(+3.38%) |
Apr 05, 2004 | 14.96 | 15.39 | 14.96 | 15.38 | 56,998 | +0.17(+1.12%) |
Apr 02, 2004 | 15.20 | 15.49 | 14.75 | 15.21 | 55,621 | -0.03(-0.19%) |
Apr 01, 2004 | 15.55 | 15.64 | 15.23 | 15.23 | 39,093 | -0.29(-1.88%) |
Mar 31, 2004 | 15.57 | 15.67 | 15.41 | 15.53 | 55,409 | -0.22(-1.38%) |
Mar 30, 2004 | 15.71 | 15.89 | 15.69 | 15.74 | 25,744 | +0.07(+0.42%) |
Mar 29, 2004 | 15.58 | 15.77 | 15.57 | 15.68 | 30,194 | +0.00(+0.00%) |
Mar 26, 2004 | 15.82 | 16.24 | 15.60 | 15.68 | 29,982 | -0.10(-0.66%) |
Mar 25, 2004 | 15.88 | 16.01 | 15.57 | 15.78 | 596,578 | -0.07(-0.42%) |
Mar 24, 2004 | 15.87 | 16.03 | 15.76 | 15.85 | 20,235 | -0.07(-0.42%) |
Mar 23, 2004 | 15.83 | 16.23 | 15.82 | 15.91 | 44,285 | -0.02(-0.12%) |
Mar 22, 2004 | 15.90 | 16.24 | 15.81 | 15.93 | 82,743 | -0.09(-0.53%) |
Mar 19, 2004 | 16.28 | 16.28 | 15.68 | 16.02 | 52,442 | +0.02(+0.11%) |
Mar 18, 2004 | 15.75 | 16.23 | 15.53 | 16.00 | 109,971 | +0.05(+0.30%) |
Mar 17, 2004 | 15.34 | 16.05 | 15.34 | 15.95 | 43,013 | +0.48(+3.11%) |
Mar 16, 2004 | 15.34 | 15.73 | 15.29 | 15.47 | 21,612 | +0.08(+0.55%) |
Mar 15, 2004 | 15.65 | 15.74 | 15.39 | 15.39 | 20,129 | -0.28(-1.80%) |
Mar 12, 2004 | 15.36 | 15.73 | 15.29 | 15.67 | 22,142 | +0.32(+2.08%) |
Mar 11, 2004 | 15.29 | 15.48 | 15.20 | 15.35 | 48,417 | +0.06(+0.37%) |
Mar 10, 2004 | 15.57 | 15.66 | 15.24 | 15.29 | 59,965 | -0.46(-2.93%) |
Mar 09, 2004 | 15.48 | 15.75 | 15.45 | 15.75 | 14,832 | +0.15(+0.97%) |
Mar 08, 2004 | 15.72 | 15.88 | 15.57 | 15.60 | 50,747 | -0.09(-0.60%) |
Mar 05, 2004 | 16.14 | 16.14 | 15.57 | 15.70 | 82,637 | -0.20(-1.25%) |
Mar 04, 2004 | 15.49 | 16.33 | 15.48 | 15.89 | 242,085 | +1.53(+10.64%) |
Mar 03, 2004 | 13.96 | 14.39 | 13.71 | 14.37 | 50,747 | +0.35(+2.49%) |
Mar 02, 2004 | 13.91 | 14.14 | 13.83 | 14.02 | 37,610 | +0.18(+1.30%) |
Mar 01, 2004 | 13.93 | 13.93 | 13.80 | 13.84 | 19,070 | -0.04(-0.27%) |
Feb 27, 2004 | 13.75 | 13.92 | 13.54 | 13.88 | 85,074 | +0.12(+0.89%) |
Feb 26, 2004 | 13.03 | 13.76 | 13.03 | 13.75 | 56,786 | +0.65(+4.97%) |
Feb 25, 2004 | 13.16 | 13.16 | 12.61 | 13.10 | 103,826 | -0.05(-0.36%) |
Feb 24, 2004 | 13.77 | 13.77 | 13.15 | 13.15 | 70,453 | -0.60(-4.39%) |
Feb 23, 2004 | 14.13 | 14.13 | 13.54 | 13.75 | 52,442 | -0.05(-0.34%) |
Feb 20, 2004 | 13.93 | 13.97 | 13.50 | 13.80 | 158,917 | -0.12(-0.88%) |
Feb 19, 2004 | 14.06 | 14.06 | 13.92 | 13.92 | 34,750 | -0.06(-0.40%) |
Feb 18, 2004 | 14.04 | 14.06 | 13.79 | 13.98 | 271,325 | +0.08(+0.61%) |
Feb 17, 2004 | 13.79 | 13.99 | 13.78 | 13.89 | 55,727 | +0.10(+0.75%) |
Feb 13, 2004 | 13.92 | 14.12 | 13.72 | 13.79 | 36,974 | -0.12(-0.88%) |
Feb 12, 2004 | 14.30 | 14.30 | 13.88 | 13.91 | 54,667 | -0.25(-1.73%) |
Feb 11, 2004 | 14.01 | 14.16 | 13.98 | 14.16 | 13,349 | -0.05(-0.33%) |
Feb 10, 2004 | 14.16 | 14.21 | 14.03 | 14.21 | 22,460 | +0.07(+0.47%) |
Feb 09, 2004 | 14.21 | 14.21 | 13.97 | 14.14 | 28,075 | -0.04(-0.27%) |
Feb 06, 2004 | 14.10 | 14.18 | 13.84 | 14.18 | 60,812 | +0.25(+1.83%) |
Feb 05, 2004 | 13.50 | 14.07 | 13.42 | 13.92 | 60,070 | +0.26(+1.94%) |
Feb 04, 2004 | 13.88 | 13.88 | 13.51 | 13.66 | 64,944 | -0.13(-0.96%) |
Feb 03, 2004 | 13.98 | 14.25 | 13.60 | 13.79 | 378,860 | -0.38(-2.67%) |