Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.93 | 16.15 | 15.92 | 15.92 | 555,778 | +0.03(+0.20%) |
Apr 29, 2004 | 16.25 | 16.38 | 15.82 | 15.89 | 456,713 | -0.29(-1.77%) |
Apr 28, 2004 | 15.76 | 16.17 | 15.71 | 16.17 | 489,478 | +0.34(+2.18%) |
Apr 27, 2004 | 15.82 | 15.96 | 15.76 | 15.83 | 201,513 | -0.05(-0.29%) |
Apr 26, 2004 | 15.73 | 15.89 | 15.71 | 15.87 | 261,660 | +0.16(+0.99%) |
Apr 23, 2004 | 15.73 | 15.87 | 15.66 | 15.72 | 155,827 | +0.00(+0.00%) |
Apr 22, 2004 | 15.64 | 15.73 | 15.54 | 15.72 | 358,725 | +0.14(+0.88%) |
Apr 21, 2004 | 15.45 | 15.65 | 15.45 | 15.58 | 334,882 | +0.09(+0.59%) |
Apr 20, 2004 | 15.67 | 15.69 | 15.44 | 15.49 | 333,959 | -0.13(-0.83%) |
Apr 19, 2004 | 15.70 | 15.70 | 15.61 | 15.62 | 240,893 | -0.04(-0.25%) |
Apr 16, 2004 | 15.59 | 15.72 | 15.58 | 15.66 | 347,650 | +0.12(+0.79%) |
Apr 15, 2004 | 15.55 | 15.66 | 15.50 | 15.54 | 950,345 | +0.03(+0.21%) |
Apr 14, 2004 | 15.63 | 15.63 | 15.47 | 15.50 | 428,101 | -0.13(-0.83%) |
Apr 13, 2004 | 15.93 | 15.93 | 15.57 | 15.63 | 482,864 | -0.29(-1.84%) |
Apr 12, 2004 | 15.94 | 15.99 | 15.78 | 15.93 | 479,480 | +0.03(+0.20%) |
Apr 08, 2004 | 15.93 | 16.01 | 15.82 | 15.89 | 481,479 | +0.01(+0.08%) |
Apr 07, 2004 | 16.02 | 16.02 | 15.88 | 15.88 | 367,339 | -0.12(-0.73%) |
Apr 06, 2004 | 16.08 | 16.12 | 15.93 | 16.00 | 488,555 | -0.07(-0.45%) |
Apr 05, 2004 | 15.93 | 16.13 | 15.93 | 16.07 | 434,254 | +0.08(+0.49%) |
Apr 02, 2004 | 16.09 | 16.10 | 15.95 | 15.99 | 526,551 | -0.07(-0.45%) |
Apr 01, 2004 | 15.99 | 16.09 | 15.97 | 16.06 | 528,858 | +0.07(+0.45%) |
Mar 31, 2004 | 16.06 | 16.11 | 15.94 | 15.99 | 687,454 | -0.03(-0.20%) |
Mar 30, 2004 | 15.93 | 16.08 | 15.89 | 16.02 | 458,867 | +0.10(+0.61%) |
Mar 29, 2004 | 15.80 | 15.97 | 15.77 | 15.93 | 407,796 | +0.05(+0.33%) |
Mar 26, 2004 | 15.93 | 15.94 | 15.84 | 15.87 | 356,264 | -0.02(-0.12%) |
Mar 25, 2004 | 15.93 | 15.96 | 15.84 | 15.89 | 347,650 | +0.00(+0.00%) |
Mar 24, 2004 | 16.04 | 16.12 | 15.89 | 15.89 | 250,892 | -0.18(-1.13%) |
Mar 23, 2004 | 16.15 | 16.20 | 16.07 | 16.08 | 192,591 | -0.03(-0.16%) |
Mar 22, 2004 | 16.20 | 16.25 | 16.10 | 16.10 | 405,642 | -0.08(-0.52%) |
Mar 19, 2004 | 16.21 | 16.25 | 16.15 | 16.19 | 271,043 | -0.05(-0.28%) |
Mar 18, 2004 | 16.32 | 16.34 | 16.21 | 16.23 | 483,171 | -0.04(-0.24%) |
Mar 17, 2004 | 16.25 | 16.31 | 16.20 | 16.27 | 556,240 | +0.03(+0.16%) |
Mar 16, 2004 | 16.36 | 16.52 | 16.18 | 16.25 | 449,483 | -0.17(-1.03%) |
Mar 15, 2004 | 16.61 | 16.69 | 16.33 | 16.41 | 274,120 | -0.20(-1.17%) |
Mar 12, 2004 | 16.41 | 16.64 | 16.38 | 16.61 | 308,270 | +0.20(+1.19%) |
Mar 11, 2004 | 16.39 | 16.70 | 16.38 | 16.41 | 274,120 | -0.13(-0.79%) |
Mar 10, 2004 | 16.87 | 16.92 | 16.47 | 16.54 | 611,617 | -0.37(-2.19%) |
Mar 09, 2004 | 17.05 | 17.05 | 16.87 | 16.92 | 226,895 | -0.03(-0.19%) |
Mar 08, 2004 | 16.87 | 17.06 | 16.84 | 16.95 | 824,207 | +0.05(+0.27%) |
Mar 05, 2004 | 16.84 | 16.95 | 16.82 | 16.90 | 311,346 | +0.10(+0.62%) |
Mar 04, 2004 | 16.84 | 16.90 | 16.71 | 16.80 | 344,727 | +0.03(+0.16%) |
Mar 03, 2004 | 16.76 | 16.80 | 16.61 | 16.77 | 373,646 | +0.05(+0.27%) |
Mar 02, 2004 | 16.67 | 16.87 | 16.64 | 16.73 | 457,944 | +0.16(+0.98%) |
Mar 01, 2004 | 16.48 | 16.64 | 16.44 | 16.56 | 529,781 | +0.12(+0.71%) |
Feb 27, 2004 | 16.61 | 16.61 | 16.45 | 16.45 | 398,105 | -0.07(-0.39%) |
Feb 26, 2004 | 16.51 | 16.53 | 16.42 | 16.51 | 321,037 | +0.05(+0.32%) |
Feb 25, 2004 | 16.54 | 16.62 | 16.42 | 16.46 | 311,192 | -0.15(-0.90%) |
Feb 24, 2004 | 16.45 | 16.69 | 16.45 | 16.61 | 268,428 | +0.01(+0.08%) |
Feb 23, 2004 | 16.75 | 16.75 | 16.54 | 16.60 | 205,667 | -0.05(-0.27%) |
Feb 20, 2004 | 16.66 | 16.77 | 16.58 | 16.64 | 296,579 | -0.12(-0.70%) |
Feb 19, 2004 | 16.80 | 16.88 | 16.67 | 16.76 | 216,281 | -0.08(-0.46%) |
Feb 18, 2004 | 17.21 | 17.21 | 16.77 | 16.84 | 381,492 | -0.32(-1.86%) |
Feb 17, 2004 | 17.06 | 17.16 | 16.95 | 17.16 | 322,729 | +0.27(+1.58%) |
Feb 13, 2004 | 16.87 | 16.93 | 16.80 | 16.89 | 308,577 | +0.06(+0.35%) |
Feb 12, 2004 | 16.84 | 16.89 | 16.79 | 16.83 | 152,596 | -0.01(-0.04%) |
Feb 11, 2004 | 16.72 | 16.89 | 16.65 | 16.84 | 300,117 | +0.19(+1.13%) |
Feb 10, 2004 | 16.56 | 16.71 | 16.51 | 16.65 | 188,130 | +0.16(+0.95%) |
Feb 09, 2004 | 16.54 | 16.60 | 16.43 | 16.49 | 171,056 | +0.03(+0.20%) |
Feb 06, 2004 | 16.25 | 16.51 | 16.25 | 16.46 | 218,127 | +0.16(+0.96%) |
Feb 05, 2004 | 16.39 | 16.43 | 16.09 | 16.30 | 489,940 | -0.01(-0.08%) |
Feb 04, 2004 | 16.56 | 16.56 | 16.30 | 16.32 | 355,649 | -0.25(-1.49%) |
Feb 03, 2004 | 16.52 | 16.68 | 16.46 | 16.56 | 260,891 | +0.05(+0.28%) |