Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.57 | 15.57 | 15.00 | 15.25 | 43,200 | -0.32(-2.06%) |
Apr 29, 2004 | 15.42 | 16.15 | 15.28 | 15.57 | 57,600 | -0.10(-0.64%) |
Apr 28, 2004 | 15.48 | 15.87 | 15.35 | 15.67 | 40,000 | +0.25(+1.62%) |
Apr 27, 2004 | 15.05 | 15.49 | 14.96 | 15.42 | 50,100 | +0.29(+1.92%) |
Apr 26, 2004 | 14.97 | 15.32 | 14.95 | 15.13 | 41,500 | +0.01(+0.07%) |
Apr 23, 2004 | 15.28 | 15.28 | 14.95 | 15.12 | 28,600 | -0.22(-1.43%) |
Apr 22, 2004 | 15.35 | 16.00 | 15.10 | 15.34 | 67,200 | +0.97(+6.75%) |
Apr 21, 2004 | 14.40 | 14.41 | 14.22 | 14.37 | 16,600 | +0.00(+0.00%) |
Apr 20, 2004 | 14.85 | 14.92 | 14.30 | 14.37 | 20,900 | -0.38(-2.58%) |
Apr 19, 2004 | 14.55 | 14.82 | 14.40 | 14.75 | 24,100 | +0.15(+1.03%) |
Apr 16, 2004 | 14.52 | 14.90 | 14.20 | 14.60 | 31,200 | +0.15(+1.04%) |
Apr 15, 2004 | 14.45 | 14.70 | 14.40 | 14.45 | 61,100 | +0.08(+0.56%) |
Apr 14, 2004 | 14.10 | 14.45 | 14.02 | 14.37 | 19,700 | -0.08(-0.55%) |
Apr 13, 2004 | 14.90 | 14.90 | 14.37 | 14.45 | 13,900 | -0.35(-2.36%) |
Apr 12, 2004 | 15.06 | 15.24 | 14.64 | 14.80 | 31,300 | -0.25(-1.66%) |
Apr 08, 2004 | 15.23 | 15.31 | 14.90 | 15.05 | 12,600 | -0.04(-0.27%) |
Apr 07, 2004 | 15.20 | 15.50 | 14.96 | 15.09 | 17,400 | -0.28(-1.82%) |
Apr 06, 2004 | 15.46 | 15.57 | 15.21 | 15.37 | 29,300 | +0.01(+0.07%) |
Apr 05, 2004 | 14.84 | 15.38 | 14.84 | 15.36 | 36,300 | +0.57(+3.85%) |
Apr 02, 2004 | 14.72 | 15.15 | 14.72 | 14.79 | 21,900 | +0.17(+1.16%) |
Apr 01, 2004 | 14.50 | 14.70 | 14.40 | 14.62 | 15,100 | +0.20(+1.39%) |
Mar 31, 2004 | 14.70 | 14.70 | 14.24 | 14.42 | 34,300 | -0.06(-0.41%) |
Mar 30, 2004 | 14.14 | 14.60 | 14.14 | 14.48 | 23,900 | +0.34(+2.40%) |
Mar 29, 2004 | 13.60 | 14.45 | 13.60 | 14.14 | 41,000 | +0.46(+3.36%) |
Mar 26, 2004 | 14.00 | 14.00 | 13.60 | 13.68 | 16,600 | -0.22(-1.58%) |
Mar 25, 2004 | 14.00 | 14.00 | 13.35 | 13.90 | 34,500 | -0.10(-0.71%) |
Mar 24, 2004 | 13.30 | 14.50 | 13.20 | 14.00 | 30,000 | +0.80(+6.06%) |
Mar 23, 2004 | 13.63 | 13.95 | 13.20 | 13.20 | 41,500 | -0.53(-3.86%) |
Mar 22, 2004 | 13.67 | 14.00 | 13.61 | 13.73 | 49,900 | -0.24(-1.72%) |
Mar 19, 2004 | 14.52 | 14.83 | 13.96 | 13.97 | 32,900 | -0.41(-2.85%) |
Mar 18, 2004 | 14.41 | 14.69 | 14.03 | 14.38 | 18,800 | +0.07(+0.49%) |
Mar 17, 2004 | 14.50 | 14.55 | 14.15 | 14.31 | 34,100 | -0.09(-0.62%) |
Mar 16, 2004 | 14.95 | 15.20 | 13.86 | 14.40 | 94,400 | -0.61(-4.06%) |
Mar 15, 2004 | 15.40 | 15.40 | 14.76 | 15.01 | 47,200 | -0.39(-2.53%) |
Mar 12, 2004 | 15.32 | 15.45 | 14.90 | 15.40 | 169,000 | -0.17(-1.09%) |
Mar 11, 2004 | 15.00 | 15.74 | 14.92 | 15.57 | 39,100 | +0.47(+3.11%) |
Mar 10, 2004 | 15.38 | 15.65 | 15.10 | 15.10 | 45,400 | -0.53(-3.39%) |
Mar 09, 2004 | 15.75 | 15.80 | 15.39 | 15.63 | 72,300 | -0.05(-0.32%) |
Mar 08, 2004 | 15.50 | 15.89 | 15.50 | 15.68 | 57,400 | +0.14(+0.90%) |
Mar 05, 2004 | 15.65 | 15.74 | 15.53 | 15.54 | 41,100 | -0.19(-1.21%) |
Mar 04, 2004 | 15.60 | 15.74 | 15.52 | 15.73 | 22,500 | +0.13(+0.83%) |
Mar 03, 2004 | 15.71 | 15.71 | 15.45 | 15.60 | 40,700 | -0.10(-0.64%) |
Mar 02, 2004 | 15.40 | 15.75 | 15.40 | 15.70 | 67,500 | +0.22(+1.42%) |
Mar 01, 2004 | 15.15 | 15.64 | 15.08 | 15.48 | 101,100 | +0.33(+2.18%) |
Feb 27, 2004 | 15.43 | 15.45 | 15.05 | 15.15 | 66,000 | -0.28(-1.81%) |
Feb 26, 2004 | 15.49 | 15.49 | 15.30 | 15.43 | 46,300 | -0.07(-0.45%) |
Feb 25, 2004 | 15.55 | 15.62 | 15.45 | 15.50 | 74,400 | -0.15(-0.96%) |
Feb 24, 2004 | 15.70 | 15.81 | 15.53 | 15.65 | 50,500 | +0.13(+0.84%) |
Feb 23, 2004 | 15.86 | 15.88 | 15.52 | 15.52 | 65,400 | -0.09(-0.58%) |
Feb 20, 2004 | 15.75 | 15.85 | 15.60 | 15.61 | 52,600 | -0.18(-1.14%) |
Feb 19, 2004 | 16.00 | 16.00 | 15.79 | 15.79 | 63,700 | -0.21(-1.31%) |
Feb 18, 2004 | 15.99 | 16.00 | 15.80 | 16.00 | 89,800 | +0.05(+0.31%) |
Feb 17, 2004 | 15.99 | 15.99 | 15.90 | 15.95 | 136,600 | -0.03(-0.19%) |
Feb 13, 2004 | 16.00 | 16.00 | 15.80 | 15.98 | 50,300 | -0.06(-0.37%) |
Feb 12, 2004 | 15.98 | 16.10 | 15.87 | 16.04 | 54,600 | +0.09(+0.56%) |
Feb 11, 2004 | 15.90 | 16.00 | 15.86 | 15.95 | 201,300 | -0.05(-0.31%) |
Feb 10, 2004 | 16.10 | 16.10 | 15.90 | 16.00 | 37,600 | -0.10(-0.62%) |
Feb 09, 2004 | 15.93 | 16.25 | 15.88 | 16.10 | 49,200 | +0.12(+0.75%) |
Feb 06, 2004 | 16.00 | 16.12 | 15.93 | 15.98 | 42,200 | +0.08(+0.50%) |
Feb 05, 2004 | 16.22 | 16.23 | 15.86 | 15.90 | 41,000 | -0.17(-1.06%) |
Feb 04, 2004 | 16.75 | 16.98 | 16.06 | 16.07 | 104,600 | +0.04(+0.25%) |
Feb 03, 2004 | 15.75 | 16.37 | 15.65 | 16.03 | 273,200 | +0.43(+2.76%) |