Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.07 | 15.33 | 15.07 | 15.13 | 349,301 | -0.01(-0.04%) |
Apr 29, 2004 | 15.19 | 15.36 | 15.09 | 15.13 | 626,951 | -0.11(-0.72%) |
Apr 28, 2004 | 15.22 | 15.27 | 15.08 | 15.24 | 359,493 | +0.00(+0.00%) |
Apr 27, 2004 | 15.26 | 15.37 | 15.15 | 15.24 | 457,087 | +0.06(+0.38%) |
Apr 26, 2004 | 15.22 | 15.33 | 15.18 | 15.19 | 366,288 | -0.05(-0.30%) |
Apr 23, 2004 | 15.34 | 15.41 | 15.13 | 15.23 | 233,639 | -0.11(-0.72%) |
Apr 22, 2004 | 15.16 | 15.43 | 14.90 | 15.34 | 320,579 | +0.25(+1.63%) |
Apr 21, 2004 | 15.24 | 15.25 | 14.84 | 15.10 | 527,813 | +0.04(+0.26%) |
Apr 20, 2004 | 15.39 | 15.51 | 15.03 | 15.06 | 310,232 | -0.39(-2.52%) |
Apr 19, 2004 | 15.41 | 15.47 | 15.27 | 15.44 | 226,382 | +0.01(+0.04%) |
Apr 16, 2004 | 15.25 | 15.61 | 15.19 | 15.44 | 229,161 | +0.16(+1.02%) |
Apr 15, 2004 | 15.67 | 15.72 | 15.19 | 15.28 | 592,515 | +0.06(+0.43%) |
Apr 14, 2004 | 15.48 | 15.48 | 15.20 | 15.22 | 399,334 | -0.32(-2.08%) |
Apr 13, 2004 | 15.80 | 15.80 | 15.38 | 15.54 | 435,005 | -0.26(-1.64%) |
Apr 12, 2004 | 15.77 | 16.12 | 15.74 | 15.80 | 334,786 | -0.06(-0.41%) |
Apr 08, 2004 | 16.16 | 16.19 | 15.85 | 15.87 | 227,771 | -0.24(-1.49%) |
Apr 07, 2004 | 15.90 | 16.15 | 15.88 | 16.11 | 370,766 | +0.16(+0.97%) |
Apr 06, 2004 | 15.94 | 16.03 | 15.90 | 15.95 | 219,587 | -0.05(-0.28%) |
Apr 05, 2004 | 16.24 | 16.26 | 15.92 | 16.00 | 358,566 | -0.10(-0.64%) |
Apr 02, 2004 | 16.58 | 16.83 | 16.09 | 16.10 | 390,532 | -0.38(-2.32%) |
Apr 01, 2004 | 16.47 | 16.63 | 16.38 | 16.48 | 417,710 | -0.05(-0.31%) |
Mar 31, 2004 | 16.48 | 16.56 | 16.11 | 16.53 | 349,147 | +0.08(+0.47%) |
Mar 30, 2004 | 16.42 | 16.45 | 16.19 | 16.45 | 230,705 | +0.19(+1.15%) |
Mar 29, 2004 | 16.44 | 16.45 | 16.07 | 16.27 | 253,251 | +0.19(+1.21%) |
Mar 26, 2004 | 16.20 | 16.24 | 16.07 | 16.07 | 248,155 | -0.17(-1.04%) |
Mar 25, 2004 | 16.09 | 16.38 | 16.09 | 16.24 | 237,191 | +0.07(+0.44%) |
Mar 24, 2004 | 16.44 | 16.49 | 16.13 | 16.17 | 448,594 | -0.28(-1.69%) |
Mar 23, 2004 | 16.58 | 16.61 | 16.25 | 16.45 | 235,492 | -0.04(-0.24%) |
Mar 22, 2004 | 16.68 | 16.74 | 16.45 | 16.49 | 352,235 | -0.22(-1.32%) |
Mar 19, 2004 | 16.88 | 16.93 | 16.64 | 16.71 | 359,184 | -0.14(-0.85%) |
Mar 18, 2004 | 16.84 | 16.93 | 16.73 | 16.85 | 259,737 | -0.03(-0.15%) |
Mar 17, 2004 | 16.68 | 16.88 | 16.68 | 16.88 | 210,167 | +0.17(+1.01%) |
Mar 16, 2004 | 16.84 | 16.97 | 16.66 | 16.71 | 355,169 | -0.04(-0.23%) |
Mar 15, 2004 | 16.88 | 16.93 | 16.68 | 16.75 | 258,192 | -0.16(-0.96%) |
Mar 12, 2004 | 16.72 | 16.92 | 16.58 | 16.91 | 288,613 | +0.21(+1.28%) |
Mar 11, 2004 | 16.82 | 16.90 | 16.63 | 16.69 | 404,430 | -0.08(-0.46%) |
Mar 10, 2004 | 16.93 | 16.94 | 16.77 | 16.77 | 309,769 | -0.05(-0.27%) |
Mar 09, 2004 | 16.86 | 16.87 | 16.58 | 16.82 | 214,337 | +0.05(+0.27%) |
Mar 08, 2004 | 16.89 | 16.93 | 16.77 | 16.77 | 229,470 | -0.10(-0.61%) |
Mar 05, 2004 | 16.62 | 16.91 | 16.60 | 16.88 | 234,411 | +0.16(+0.97%) |
Mar 04, 2004 | 16.69 | 16.73 | 16.53 | 16.71 | 250,626 | -0.02(-0.12%) |
Mar 03, 2004 | 16.62 | 16.73 | 16.35 | 16.73 | 278,576 | +0.02(+0.12%) |
Mar 02, 2004 | 16.86 | 16.88 | 16.69 | 16.71 | 273,635 | -0.05(-0.27%) |
Mar 01, 2004 | 16.77 | 16.86 | 16.67 | 16.76 | 269,156 | -0.05(-0.31%) |
Feb 27, 2004 | 16.79 | 16.84 | 16.66 | 16.81 | 287,841 | -0.02(-0.12%) |
Feb 26, 2004 | 16.65 | 16.84 | 16.65 | 16.83 | 481,640 | +0.20(+1.21%) |
Feb 25, 2004 | 16.73 | 16.84 | 16.47 | 16.63 | 308,688 | -0.08(-0.50%) |
Feb 24, 2004 | 16.64 | 16.79 | 16.52 | 16.71 | 232,404 | +0.16(+0.98%) |
Feb 23, 2004 | 16.66 | 16.71 | 16.42 | 16.55 | 374,009 | -0.06(-0.35%) |
Feb 20, 2004 | 16.85 | 16.88 | 16.49 | 16.61 | 311,159 | -0.28(-1.65%) |
Feb 19, 2004 | 16.83 | 16.98 | 16.74 | 16.89 | 310,541 | +0.08(+0.50%) |
Feb 18, 2004 | 16.91 | 16.99 | 16.79 | 16.80 | 251,861 | -0.04(-0.23%) |
Feb 17, 2004 | 16.90 | 17.12 | 16.75 | 16.84 | 295,562 | -0.15(-0.88%) |
Feb 13, 2004 | 16.86 | 17.06 | 16.85 | 16.99 | 260,972 | +0.08(+0.50%) |
Feb 12, 2004 | 16.70 | 16.99 | 16.32 | 16.91 | 309,152 | -0.09(-0.53%) |
Feb 11, 2004 | 16.97 | 17.06 | 16.80 | 17.00 | 314,093 | -0.07(-0.42%) |
Feb 10, 2004 | 16.82 | 17.07 | 16.75 | 17.07 | 315,328 | +0.27(+1.58%) |
Feb 09, 2004 | 16.71 | 16.84 | 16.68 | 16.80 | 360,883 | +0.00(+0.00%) |
Feb 06, 2004 | 16.62 | 16.91 | 16.57 | 16.80 | 188,548 | +0.19(+1.17%) |
Feb 05, 2004 | 16.62 | 16.68 | 16.51 | 16.61 | 275,024 | -0.05(-0.27%) |
Feb 04, 2004 | 16.90 | 16.91 | 16.52 | 16.66 | 453,536 | -0.16(-0.97%) |
Feb 03, 2004 | 16.77 | 16.84 | 16.57 | 16.82 | 324,949 | +0.13(+0.78%) |