Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.99 | 16.01 | 15.59 | 15.61 | 17,481 | -0.38(-2.40%) |
Apr 29, 2004 | 15.98 | 16.21 | 15.98 | 15.99 | 15,425 | -0.07(-0.41%) |
Apr 28, 2004 | 16.03 | 16.12 | 16.02 | 16.06 | 13,985 | +0.01(+0.08%) |
Apr 27, 2004 | 16.02 | 16.11 | 15.94 | 16.05 | 44,013 | +0.13(+0.79%) |
Apr 26, 2004 | 16.06 | 16.11 | 15.92 | 15.92 | 7,815 | -0.15(-0.91%) |
Apr 23, 2004 | 16.29 | 16.29 | 16.05 | 16.06 | 6,170 | -0.16(-0.97%) |
Apr 22, 2004 | 16.09 | 16.29 | 16.04 | 16.22 | 28,176 | +0.24(+1.49%) |
Apr 21, 2004 | 15.69 | 15.98 | 15.68 | 15.98 | 18,510 | +0.13(+0.84%) |
Apr 20, 2004 | 15.85 | 15.97 | 15.81 | 15.85 | 26,942 | +0.05(+0.32%) |
Apr 19, 2004 | 15.98 | 15.98 | 15.77 | 15.80 | 25,297 | -0.13(-0.81%) |
Apr 16, 2004 | 15.97 | 16.12 | 15.91 | 15.93 | 8,843 | +0.00(+0.03%) |
Apr 15, 2004 | 16.03 | 16.03 | 15.90 | 15.92 | 8,638 | -0.02(-0.15%) |
Apr 14, 2004 | 16.23 | 16.34 | 15.89 | 15.95 | 11,106 | -0.30(-1.87%) |
Apr 13, 2004 | 16.64 | 16.64 | 16.25 | 16.25 | 16,659 | -0.28(-1.68%) |
Apr 12, 2004 | 16.32 | 16.60 | 16.32 | 16.53 | 7,815 | +0.18(+1.10%) |
Apr 08, 2004 | 16.46 | 16.53 | 16.33 | 16.35 | 5,347 | -0.18(-1.10%) |
Apr 07, 2004 | 16.65 | 16.65 | 16.41 | 16.53 | 42,573 | -0.07(-0.44%) |
Apr 06, 2004 | 16.75 | 16.81 | 16.47 | 16.60 | 59,643 | -0.22(-1.29%) |
Apr 05, 2004 | 16.60 | 16.82 | 16.53 | 16.82 | 13,779 | +0.15(+0.92%) |
Apr 02, 2004 | 16.33 | 16.67 | 16.31 | 16.67 | 38,048 | +0.36(+2.19%) |
Apr 01, 2004 | 16.21 | 16.49 | 16.14 | 16.31 | 13,779 | +0.15(+0.95%) |
Mar 31, 2004 | 15.92 | 16.16 | 15.92 | 16.16 | 15,219 | +0.18(+1.11%) |
Mar 30, 2004 | 16.05 | 16.05 | 15.92 | 15.98 | 10,900 | -0.07(-0.45%) |
Mar 29, 2004 | 15.76 | 16.11 | 15.75 | 16.05 | 16,247 | +0.35(+2.21%) |
Mar 26, 2004 | 15.72 | 15.87 | 15.69 | 15.70 | 31,467 | -0.04(-0.25%) |
Mar 25, 2004 | 15.31 | 15.82 | 15.24 | 15.74 | 42,161 | +0.45(+2.92%) |
Mar 24, 2004 | 15.29 | 15.30 | 15.23 | 15.30 | 27,559 | +0.00(+0.02%) |
Mar 23, 2004 | 15.19 | 15.33 | 15.19 | 15.29 | 13,368 | +0.07(+0.46%) |
Mar 22, 2004 | 15.23 | 15.23 | 14.95 | 15.22 | 24,885 | -0.03(-0.21%) |
Mar 19, 2004 | 15.28 | 15.29 | 15.13 | 15.26 | 13,162 | -0.02(-0.16%) |
Mar 18, 2004 | 15.30 | 15.37 | 15.26 | 15.28 | 12,751 | -0.19(-1.21%) |
Mar 17, 2004 | 15.16 | 15.47 | 15.16 | 15.47 | 28,999 | +0.24(+1.56%) |
Mar 16, 2004 | 15.28 | 15.33 | 15.15 | 15.23 | 13,162 | -0.07(-0.46%) |
Mar 15, 2004 | 15.42 | 15.44 | 15.30 | 15.30 | 11,928 | -0.23(-1.50%) |
Mar 12, 2004 | 15.27 | 15.53 | 15.19 | 15.53 | 21,800 | +0.29(+1.91%) |
Mar 11, 2004 | 15.77 | 15.78 | 15.07 | 15.24 | 47,098 | -0.50(-3.18%) |
Mar 10, 2004 | 15.80 | 15.83 | 15.71 | 15.74 | 37,637 | -0.09(-0.60%) |
Mar 09, 2004 | 15.81 | 15.96 | 15.73 | 15.84 | 35,580 | +0.03(+0.20%) |
Mar 08, 2004 | 16.20 | 16.21 | 15.80 | 15.80 | 10,077 | -0.25(-1.58%) |
Mar 05, 2004 | 15.95 | 16.37 | 15.83 | 16.06 | 29,204 | +0.22(+1.40%) |
Mar 04, 2004 | 15.76 | 16.04 | 15.75 | 15.84 | 11,723 | +0.05(+0.29%) |
Mar 03, 2004 | 16.03 | 16.03 | 15.66 | 15.79 | 42,984 | -0.43(-2.64%) |
Mar 02, 2004 | 15.42 | 16.22 | 15.41 | 16.22 | 112,911 | +0.84(+5.47%) |
Mar 01, 2004 | 15.55 | 15.55 | 15.24 | 15.38 | 94,813 | -0.12(-0.78%) |
Feb 27, 2004 | 15.11 | 15.55 | 15.11 | 15.50 | 36,197 | +0.33(+2.16%) |
Feb 26, 2004 | 15.45 | 15.52 | 15.07 | 15.17 | 35,580 | -0.45(-2.91%) |
Feb 25, 2004 | 15.58 | 15.62 | 15.45 | 15.62 | 14,602 | -0.02(-0.11%) |
Feb 24, 2004 | 16.35 | 16.35 | 15.57 | 15.64 | 81,238 | -0.69(-4.21%) |
Feb 23, 2004 | 16.05 | 16.33 | 16.05 | 16.33 | 48,332 | +0.07(+0.43%) |
Feb 20, 2004 | 15.65 | 16.26 | 15.47 | 16.26 | 87,614 | +0.62(+3.93%) |
Feb 19, 2004 | 15.57 | 16.01 | 15.45 | 15.64 | 30,850 | +0.05(+0.31%) |
Feb 18, 2004 | 16.05 | 16.19 | 15.60 | 15.60 | 25,708 | -0.45(-2.83%) |
Feb 17, 2004 | 15.77 | 16.17 | 15.50 | 16.05 | 86,586 | +0.13(+0.81%) |
Feb 13, 2004 | 14.93 | 16.31 | 14.93 | 15.92 | 94,607 | +1.35(+9.24%) |
Feb 12, 2004 | 16.17 | 16.17 | 14.49 | 14.57 | 113,734 | -1.60(-9.90%) |
Feb 11, 2004 | 16.19 | 16.41 | 16.17 | 16.18 | 39,899 | -0.22(-1.36%) |
Feb 10, 2004 | 15.83 | 16.40 | 15.83 | 16.40 | 30,233 | +0.42(+2.60%) |
Feb 09, 2004 | 15.73 | 16.04 | 15.61 | 15.98 | 19,332 | +0.24(+1.54%) |
Feb 06, 2004 | 15.60 | 15.80 | 15.55 | 15.74 | 32,906 | +0.07(+0.47%) |
Feb 05, 2004 | 15.69 | 15.69 | 15.27 | 15.67 | 47,509 | +0.11(+0.70%) |
Feb 04, 2004 | 15.56 | 15.68 | 15.52 | 15.56 | 44,013 | -0.19(-1.19%) |
Feb 03, 2004 | 15.65 | 15.75 | 15.42 | 15.75 | 33,318 | +0.31(+2.00%) |