Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.29 | 15.77 | 15.26 | 15.26 | 7,610 | -0.06(-0.42%) |
Apr 29, 2004 | 15.41 | 16.02 | 15.32 | 15.32 | 28,269 | -0.11(-0.71%) |
Apr 28, 2004 | 16.12 | 16.12 | 15.43 | 15.43 | 3,727 | -0.51(-3.19%) |
Apr 27, 2004 | 16.07 | 16.19 | 15.94 | 15.94 | 43,801 | -0.25(-1.55%) |
Apr 26, 2004 | 15.93 | 16.27 | 15.93 | 16.19 | 2,485 | +0.23(+1.41%) |
Apr 23, 2004 | 15.97 | 15.97 | 15.91 | 15.97 | 1,708 | +0.31(+1.97%) |
Apr 22, 2004 | 15.84 | 15.87 | 15.45 | 15.66 | 5,591 | +0.04(+0.25%) |
Apr 21, 2004 | 15.55 | 15.90 | 15.29 | 15.62 | 10,251 | -0.15(-0.94%) |
Apr 20, 2004 | 16.00 | 16.02 | 15.70 | 15.77 | 3,106 | -0.01(-0.04%) |
Apr 19, 2004 | 16.01 | 16.01 | 15.55 | 15.77 | 8,076 | +0.10(+0.66%) |
Apr 16, 2004 | 15.78 | 15.78 | 15.58 | 15.67 | 4,504 | -0.24(-1.50%) |
Apr 15, 2004 | 15.98 | 16.01 | 15.72 | 15.91 | 4,349 | -0.09(-0.56%) |
Apr 14, 2004 | 16.01 | 16.01 | 15.73 | 16.00 | 15,377 | -0.08(-0.52%) |
Apr 13, 2004 | 16.08 | 16.16 | 16.03 | 16.08 | 26,249 | +0.01(+0.08%) |
Apr 12, 2004 | 16.66 | 16.66 | 16.05 | 16.07 | 5,902 | -0.33(-2.00%) |
Apr 08, 2004 | 16.21 | 16.62 | 16.21 | 16.40 | 6,212 | +0.18(+1.11%) |
Apr 07, 2004 | 16.35 | 16.62 | 16.21 | 16.22 | 5,281 | -0.37(-2.25%) |
Apr 06, 2004 | 16.37 | 16.64 | 16.28 | 16.59 | 7,921 | -0.08(-0.50%) |
Apr 05, 2004 | 16.67 | 16.67 | 16.59 | 16.67 | 3,727 | +0.10(+0.58%) |
Apr 02, 2004 | 16.14 | 16.74 | 16.14 | 16.58 | 9,164 | +0.11(+0.66%) |
Apr 01, 2004 | 16.67 | 16.67 | 16.47 | 16.47 | 16,930 | -0.26(-1.54%) |
Mar 31, 2004 | 16.25 | 16.74 | 15.87 | 16.73 | 254,422 | +0.86(+5.40%) |
Mar 30, 2004 | 15.95 | 16.10 | 15.87 | 15.87 | 4,193 | -0.08(-0.52%) |
Mar 29, 2004 | 15.77 | 16.25 | 15.77 | 15.95 | 8,853 | -0.30(-1.86%) |
Mar 26, 2004 | 16.08 | 16.26 | 15.77 | 16.26 | 8,232 | +0.42(+2.68%) |
Mar 25, 2004 | 15.64 | 15.97 | 15.64 | 15.83 | 9,785 | +0.11(+0.70%) |
Mar 24, 2004 | 15.70 | 15.97 | 15.70 | 15.72 | 5,436 | -0.26(-1.65%) |
Mar 23, 2004 | 15.64 | 16.06 | 15.64 | 15.99 | 36,967 | +0.21(+1.35%) |
Mar 22, 2004 | 16.08 | 16.08 | 15.65 | 15.77 | 8,853 | -0.03(-0.16%) |
Mar 19, 2004 | 16.10 | 16.20 | 15.79 | 15.80 | 15,532 | -0.03(-0.20%) |
Mar 18, 2004 | 16.15 | 16.20 | 15.83 | 15.83 | 6,678 | -0.26(-1.64%) |
Mar 17, 2004 | 16.15 | 16.20 | 16.09 | 16.10 | 31,841 | -0.06(-0.36%) |
Mar 16, 2004 | 16.10 | 16.24 | 16.06 | 16.15 | 7,610 | +0.06(+0.36%) |
Mar 15, 2004 | 16.03 | 16.33 | 16.03 | 16.10 | 167,750 | -0.28(-1.73%) |
Mar 12, 2004 | 15.93 | 16.38 | 15.93 | 16.38 | 31,841 | +0.44(+2.79%) |
Mar 11, 2004 | 15.93 | 16.10 | 15.81 | 15.93 | 13,823 | +0.13(+0.81%) |
Mar 10, 2004 | 15.88 | 16.06 | 15.81 | 15.81 | 7,455 | +0.03(+0.16%) |
Mar 09, 2004 | 15.53 | 15.79 | 15.43 | 15.78 | 5,281 | -0.24(-1.53%) |
Mar 08, 2004 | 16.02 | 16.02 | 16.02 | 16.02 | 931 | +0.19(+1.22%) |
Mar 05, 2004 | 15.75 | 16.09 | 15.47 | 15.83 | 17,396 | +0.06(+0.37%) |
Mar 04, 2004 | 15.01 | 15.77 | 15.01 | 15.77 | 5,125 | +0.77(+5.15%) |
Mar 03, 2004 | 15.29 | 15.29 | 15.00 | 15.00 | 8,698 | -0.29(-1.89%) |
Mar 02, 2004 | 15.66 | 15.66 | 15.29 | 15.29 | 931 | -0.65(-4.08%) |
Mar 01, 2004 | 15.91 | 16.08 | 15.91 | 15.94 | 3,106 | -0.01(-0.08%) |
Feb 27, 2004 | 15.79 | 16.06 | 15.66 | 15.95 | 6,678 | -0.07(-0.44%) |
Feb 26, 2004 | 15.35 | 16.06 | 15.35 | 16.02 | 10,251 | +0.91(+6.01%) |
Feb 25, 2004 | 15.11 | 15.28 | 15.11 | 15.12 | 2,640 | +0.17(+1.12%) |
Feb 24, 2004 | 15.45 | 15.45 | 14.94 | 14.95 | 4,815 | +0.01(+0.04%) |
Feb 23, 2004 | 14.91 | 15.45 | 14.90 | 14.94 | 2,485 | +0.01(+0.04%) |
Feb 20, 2004 | 15.18 | 15.45 | 14.94 | 14.94 | 8,232 | -0.19(-1.28%) |
Feb 19, 2004 | 15.31 | 15.31 | 15.07 | 15.13 | 47,218 | +0.06(+0.43%) |
Feb 18, 2004 | 15.08 | 15.19 | 14.95 | 15.07 | 19,260 | -0.01(-0.09%) |
Feb 17, 2004 | 14.94 | 15.14 | 14.94 | 15.08 | 6,057 | +0.14(+0.90%) |
Feb 13, 2004 | 15.19 | 15.45 | 14.94 | 14.94 | 8,698 | +0.00(+0.00%) |
Feb 12, 2004 | 14.90 | 15.25 | 14.90 | 14.94 | 2,329 | -0.06(-0.43%) |
Feb 11, 2004 | 14.78 | 15.10 | 14.78 | 15.01 | 2,951 | -0.14(-0.93%) |
Feb 10, 2004 | 14.85 | 15.15 | 14.77 | 15.15 | 6,834 | +0.32(+2.17%) |
Feb 09, 2004 | 14.42 | 15.03 | 14.42 | 14.83 | 6,989 | -0.14(-0.95%) |
Feb 06, 2004 | 14.81 | 15.00 | 14.38 | 14.97 | 10,717 | +0.32(+2.20%) |
Feb 05, 2004 | 14.67 | 14.81 | 14.16 | 14.65 | 12,270 | +0.00(+0.00%) |
Feb 04, 2004 | 14.96 | 15.12 | 14.65 | 14.65 | 30,598 | -0.47(-3.11%) |
Feb 03, 2004 | 15.21 | 15.21 | 14.92 | 15.12 | 7,455 | +5.04(+50.04%) |