Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.21 | 15.30 | 14.79 | 14.80 | 34,113 | -0.30(-2.01%) |
Apr 29, 2004 | 15.33 | 15.72 | 14.99 | 15.11 | 20,714 | -0.30(-1.97%) |
Apr 28, 2004 | 16.30 | 16.30 | 15.32 | 15.41 | 22,687 | -0.97(-5.94%) |
Apr 27, 2004 | 16.19 | 16.39 | 16.00 | 16.39 | 29,346 | +0.32(+1.97%) |
Apr 26, 2004 | 16.25 | 16.30 | 15.75 | 16.07 | 19,646 | -0.11(-0.68%) |
Apr 23, 2004 | 16.53 | 16.59 | 15.75 | 16.18 | 21,043 | -0.41(-2.49%) |
Apr 22, 2004 | 15.81 | 16.67 | 15.81 | 16.59 | 23,098 | +0.85(+5.41%) |
Apr 21, 2004 | 15.53 | 15.74 | 14.87 | 15.74 | 36,004 | +0.29(+1.89%) |
Apr 20, 2004 | 16.06 | 16.45 | 15.44 | 15.45 | 18,002 | -0.51(-3.20%) |
Apr 19, 2004 | 16.35 | 16.35 | 15.52 | 15.96 | 24,331 | -0.39(-2.38%) |
Apr 16, 2004 | 16.28 | 16.74 | 16.00 | 16.35 | 17,426 | +0.16(+0.98%) |
Apr 15, 2004 | 16.61 | 16.67 | 15.50 | 16.19 | 25,893 | -0.38(-2.28%) |
Apr 14, 2004 | 16.42 | 16.85 | 16.25 | 16.57 | 21,865 | +0.09(+0.52%) |
Apr 13, 2004 | 17.21 | 17.21 | 16.42 | 16.48 | 28,606 | -0.67(-3.90%) |
Apr 12, 2004 | 16.85 | 17.53 | 16.85 | 17.15 | 73,077 | +0.38(+2.25%) |
Apr 08, 2004 | 16.67 | 16.89 | 16.57 | 16.78 | 28,852 | +0.32(+1.92%) |
Apr 07, 2004 | 16.50 | 16.57 | 15.85 | 16.46 | 16,769 | +0.09(+0.52%) |
Apr 06, 2004 | 16.67 | 16.76 | 16.00 | 16.37 | 33,373 | -0.41(-2.46%) |
Apr 05, 2004 | 16.36 | 16.85 | 16.14 | 16.79 | 22,194 | +0.49(+2.99%) |
Apr 02, 2004 | 15.67 | 16.40 | 15.67 | 16.30 | 25,235 | +0.75(+4.85%) |
Apr 01, 2004 | 15.28 | 15.74 | 15.28 | 15.55 | 23,098 | +0.19(+1.27%) |
Mar 31, 2004 | 15.29 | 15.47 | 14.96 | 15.35 | 25,235 | +0.12(+0.80%) |
Mar 30, 2004 | 15.13 | 15.44 | 15.01 | 15.23 | 25,646 | +0.10(+0.64%) |
Mar 29, 2004 | 14.45 | 15.24 | 14.45 | 15.13 | 27,784 | +0.80(+5.60%) |
Mar 26, 2004 | 14.99 | 15.21 | 14.29 | 14.33 | 24,249 | -0.60(-3.99%) |
Mar 25, 2004 | 14.11 | 15.02 | 13.94 | 14.93 | 38,881 | +0.94(+6.70%) |
Mar 24, 2004 | 14.89 | 14.89 | 13.95 | 13.99 | 67,652 | -0.84(-5.66%) |
Mar 23, 2004 | 14.91 | 15.39 | 14.83 | 14.83 | 16,851 | -0.02(-0.16%) |
Mar 22, 2004 | 15.49 | 15.49 | 14.59 | 14.85 | 38,552 | -0.68(-4.38%) |
Mar 19, 2004 | 16.35 | 16.46 | 15.52 | 15.53 | 22,852 | -0.45(-2.82%) |
Mar 18, 2004 | 16.57 | 16.57 | 15.57 | 15.98 | 19,810 | -0.71(-4.23%) |
Mar 17, 2004 | 16.19 | 16.97 | 16.19 | 16.69 | 16,522 | +0.38(+2.31%) |
Mar 16, 2004 | 15.81 | 16.42 | 15.67 | 16.31 | 29,921 | +0.43(+2.68%) |
Mar 15, 2004 | 17.68 | 17.68 | 15.89 | 15.89 | 28,277 | -1.86(-10.49%) |
Mar 12, 2004 | 15.53 | 17.75 | 15.19 | 17.75 | 38,799 | +2.23(+14.34%) |
Mar 11, 2004 | 15.21 | 16.06 | 15.10 | 15.52 | 25,729 | +0.30(+2.00%) |
Mar 10, 2004 | 15.41 | 15.85 | 15.22 | 15.22 | 18,577 | -0.13(-0.87%) |
Mar 09, 2004 | 15.83 | 15.83 | 15.35 | 15.35 | 17,344 | -0.49(-3.07%) |
Mar 08, 2004 | 16.44 | 16.51 | 15.81 | 15.84 | 12,823 | -0.54(-3.27%) |
Mar 05, 2004 | 15.75 | 16.42 | 15.75 | 16.37 | 8,055 | +0.56(+3.54%) |
Mar 04, 2004 | 15.71 | 15.81 | 15.51 | 15.81 | 7,069 | +0.05(+0.31%) |
Mar 03, 2004 | 15.77 | 15.79 | 15.35 | 15.77 | 10,850 | -0.07(-0.46%) |
Mar 02, 2004 | 16.30 | 16.31 | 15.79 | 15.84 | 12,987 | -0.52(-3.20%) |
Mar 01, 2004 | 15.94 | 16.51 | 15.88 | 16.36 | 12,083 | +0.38(+2.36%) |
Feb 27, 2004 | 16.02 | 16.26 | 15.94 | 15.98 | 19,564 | +0.12(+0.77%) |
Feb 26, 2004 | 16.54 | 16.86 | 15.86 | 15.86 | 44,306 | -0.71(-4.26%) |
Feb 25, 2004 | 15.94 | 16.59 | 15.78 | 16.57 | 13,481 | +0.57(+3.57%) |
Feb 24, 2004 | 15.49 | 16.23 | 15.49 | 16.00 | 12,001 | +0.52(+3.38%) |
Feb 23, 2004 | 15.86 | 16.08 | 15.46 | 15.47 | 16,604 | -0.39(-2.45%) |
Feb 20, 2004 | 16.47 | 16.47 | 15.75 | 15.86 | 19,728 | -0.54(-3.26%) |
Feb 19, 2004 | 17.15 | 17.15 | 16.40 | 16.40 | 18,988 | -0.66(-3.85%) |
Feb 18, 2004 | 17.57 | 17.57 | 16.99 | 17.06 | 8,795 | -0.44(-2.50%) |
Feb 17, 2004 | 16.51 | 17.68 | 16.47 | 17.49 | 22,769 | +1.05(+6.36%) |
Feb 13, 2004 | 16.73 | 16.73 | 16.45 | 16.45 | 15,536 | -0.34(-2.03%) |
Feb 12, 2004 | 16.69 | 16.98 | 16.63 | 16.79 | 6,247 | +0.04(+0.22%) |
Feb 11, 2004 | 16.85 | 16.85 | 16.57 | 16.75 | 8,960 | -0.02(-0.15%) |
Feb 10, 2004 | 15.90 | 16.78 | 15.80 | 16.78 | 20,797 | +0.88(+5.51%) |
Feb 09, 2004 | 15.85 | 15.97 | 15.81 | 15.90 | 14,549 | +0.05(+0.31%) |
Feb 06, 2004 | 15.06 | 15.91 | 15.06 | 15.85 | 20,468 | +0.86(+5.76%) |
Feb 05, 2004 | 15.11 | 15.19 | 14.79 | 14.99 | 14,549 | -0.04(-0.24%) |
Feb 04, 2004 | 16.05 | 16.05 | 15.02 | 15.02 | 38,799 | -0.95(-5.94%) |
Feb 03, 2004 | 16.26 | 16.34 | 15.96 | 15.97 | 13,152 | -0.36(-2.23%) |