Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.34 | 14.49 | 14.16 | 14.24 | 689,761 | -0.11(-0.74%) |
Apr 29, 2004 | 14.68 | 14.79 | 14.19 | 14.34 | 573,347 | -0.33(-2.22%) |
Apr 28, 2004 | 15.40 | 15.40 | 14.65 | 14.67 | 199,528 | -0.76(-4.91%) |
Apr 27, 2004 | 15.51 | 15.51 | 15.32 | 15.42 | 680,644 | -0.08(-0.54%) |
Apr 26, 2004 | 15.66 | 15.66 | 15.39 | 15.51 | 177,197 | -0.04(-0.24%) |
Apr 23, 2004 | 15.51 | 15.62 | 15.40 | 15.54 | 223,577 | +0.17(+1.08%) |
Apr 22, 2004 | 15.17 | 15.38 | 15.17 | 15.38 | 171,515 | +0.20(+1.35%) |
Apr 21, 2004 | 15.32 | 15.43 | 15.14 | 15.17 | 182,747 | -0.23(-1.47%) |
Apr 20, 2004 | 15.51 | 15.63 | 15.40 | 15.40 | 52,723 | -0.14(-0.88%) |
Apr 19, 2004 | 15.58 | 15.60 | 15.36 | 15.54 | 106,371 | -0.05(-0.34%) |
Apr 16, 2004 | 15.45 | 15.66 | 15.45 | 15.59 | 94,346 | +0.14(+0.88%) |
Apr 15, 2004 | 15.47 | 15.63 | 15.32 | 15.45 | 501,728 | -0.01(-0.05%) |
Apr 14, 2004 | 15.51 | 15.75 | 15.45 | 15.46 | 350,827 | -0.23(-1.49%) |
Apr 13, 2004 | 16.12 | 16.20 | 15.67 | 15.70 | 339,991 | -0.36(-2.26%) |
Apr 12, 2004 | 16.08 | 16.15 | 15.93 | 16.06 | 214,196 | +0.11(+0.66%) |
Apr 08, 2004 | 16.08 | 16.10 | 15.85 | 15.95 | 359,680 | -0.08(-0.52%) |
Apr 07, 2004 | 15.87 | 16.12 | 15.63 | 16.04 | 205,607 | +0.15(+0.95%) |
Apr 06, 2004 | 16.01 | 16.01 | 15.82 | 15.88 | 171,119 | -0.05(-0.33%) |
Apr 05, 2004 | 16.01 | 16.02 | 15.85 | 15.94 | 226,088 | +0.06(+0.38%) |
Apr 02, 2004 | 16.12 | 16.16 | 15.82 | 15.88 | 339,066 | +0.11(+0.67%) |
Apr 01, 2004 | 15.74 | 15.86 | 15.64 | 15.77 | 271,015 | +0.06(+0.39%) |
Mar 31, 2004 | 15.63 | 15.82 | 15.48 | 15.71 | 805,911 | +0.23(+1.52%) |
Mar 30, 2004 | 15.36 | 15.54 | 15.36 | 15.48 | 81,132 | +0.04(+0.24%) |
Mar 29, 2004 | 15.54 | 15.72 | 15.42 | 15.44 | 166,097 | +0.02(+0.15%) |
Mar 26, 2004 | 15.44 | 15.66 | 15.39 | 15.42 | 172,308 | -0.02(-0.15%) |
Mar 25, 2004 | 15.21 | 15.45 | 15.14 | 15.44 | 324,267 | +0.40(+2.67%) |
Mar 24, 2004 | 14.96 | 15.14 | 14.95 | 15.04 | 155,262 | +0.10(+0.66%) |
Mar 23, 2004 | 14.80 | 15.04 | 14.80 | 14.94 | 61,576 | +0.18(+1.23%) |
Mar 22, 2004 | 15.02 | 15.02 | 14.73 | 14.76 | 1,471,359 | -0.35(-2.30%) |
Mar 19, 2004 | 15.00 | 15.16 | 14.89 | 15.11 | 223,445 | +0.22(+1.47%) |
Mar 18, 2004 | 14.95 | 14.95 | 14.64 | 14.89 | 733,367 | +0.05(+0.31%) |
Mar 17, 2004 | 14.80 | 15.02 | 14.73 | 14.84 | 46,644 | +0.20(+1.34%) |
Mar 16, 2004 | 14.53 | 14.67 | 14.53 | 14.64 | 40,962 | +0.16(+1.10%) |
Mar 15, 2004 | 14.64 | 14.77 | 14.45 | 14.48 | 298,764 | -0.40(-2.69%) |
Mar 12, 2004 | 14.53 | 14.89 | 14.53 | 14.89 | 83,907 | +0.42(+2.93%) |
Mar 11, 2004 | 14.68 | 14.94 | 14.45 | 14.46 | 753,716 | -0.42(-2.85%) |
Mar 10, 2004 | 15.12 | 15.23 | 14.83 | 14.89 | 82,586 | -0.21(-1.40%) |
Mar 09, 2004 | 15.25 | 15.25 | 14.98 | 15.10 | 55,365 | -0.19(-1.24%) |
Mar 08, 2004 | 15.59 | 15.62 | 15.27 | 15.29 | 146,144 | -0.26(-1.66%) |
Mar 05, 2004 | 15.48 | 15.59 | 15.38 | 15.54 | 100,160 | +0.12(+0.79%) |
Mar 04, 2004 | 15.14 | 15.44 | 15.14 | 15.42 | 110,071 | +0.40(+2.67%) |
Mar 03, 2004 | 15.25 | 15.25 | 14.91 | 15.02 | 209,967 | -0.17(-1.15%) |
Mar 02, 2004 | 15.38 | 15.42 | 15.16 | 15.20 | 233,091 | -0.17(-1.08%) |
Mar 01, 2004 | 15.08 | 15.42 | 14.98 | 15.36 | 643,513 | +0.46(+3.10%) |
Feb 27, 2004 | 14.91 | 14.97 | 14.74 | 14.90 | 1,657,938 | +0.07(+0.46%) |
Feb 26, 2004 | 14.72 | 14.84 | 14.72 | 14.83 | 108,617 | +0.11(+0.77%) |
Feb 25, 2004 | 14.64 | 14.73 | 14.58 | 14.72 | 105,446 | +0.08(+0.52%) |
Feb 24, 2004 | 14.48 | 14.67 | 14.24 | 14.64 | 153,808 | +0.08(+0.57%) |
Feb 23, 2004 | 14.83 | 14.83 | 14.45 | 14.56 | 596,472 | -0.24(-1.64%) |
Feb 20, 2004 | 14.99 | 15.05 | 14.67 | 14.80 | 912,018 | -0.26(-1.71%) |
Feb 19, 2004 | 15.34 | 15.36 | 15.06 | 15.06 | 1,482,855 | -0.18(-1.19%) |
Feb 18, 2004 | 15.22 | 15.36 | 15.21 | 15.24 | 351,223 | +0.02(+0.15%) |
Feb 17, 2004 | 15.21 | 15.49 | 15.17 | 15.22 | 930,253 | +0.17(+1.11%) |
Feb 13, 2004 | 15.02 | 15.09 | 14.83 | 15.05 | 349,373 | +0.14(+0.96%) |
Feb 12, 2004 | 14.65 | 14.95 | 14.65 | 14.91 | 1,262,184 | +0.25(+1.70%) |
Feb 11, 2004 | 14.64 | 14.66 | 14.47 | 14.66 | 482,833 | +0.10(+0.68%) |
Feb 10, 2004 | 14.66 | 14.68 | 14.47 | 14.56 | 219,878 | -0.05(-0.31%) |
Feb 09, 2004 | 14.27 | 14.67 | 14.27 | 14.61 | 101,350 | +0.15(+1.05%) |
Feb 06, 2004 | 14.19 | 14.62 | 14.19 | 14.45 | 357,698 | +0.30(+2.08%) |
Feb 05, 2004 | 14.11 | 14.30 | 14.04 | 14.16 | 640,606 | -0.03(-0.21%) |
Feb 04, 2004 | 14.30 | 14.33 | 14.15 | 14.19 | 369,590 | -0.08(-0.58%) |
Feb 03, 2004 | 14.33 | 14.38 | 14.23 | 14.27 | 404,078 | -0.08(-0.58%) |