Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.51 | 13.57 | 13.27 | 13.44 | 366,464 | +0.05(+0.36%) |
Apr 29, 2004 | 13.67 | 13.77 | 13.33 | 13.39 | 258,278 | -0.12(-0.89%) |
Apr 28, 2004 | 13.87 | 13.90 | 13.51 | 13.51 | 219,356 | -0.40(-2.89%) |
Apr 27, 2004 | 13.92 | 14.00 | 13.83 | 13.91 | 428,143 | +0.06(+0.46%) |
Apr 26, 2004 | 14.05 | 14.16 | 13.80 | 13.85 | 151,833 | -0.21(-1.49%) |
Apr 23, 2004 | 14.20 | 14.23 | 13.89 | 14.06 | 217,491 | -0.06(-0.46%) |
Apr 22, 2004 | 13.99 | 14.25 | 13.95 | 14.12 | 379,148 | +0.14(+0.98%) |
Apr 21, 2004 | 13.94 | 14.06 | 13.86 | 13.98 | 199,336 | +0.05(+0.35%) |
Apr 20, 2004 | 14.27 | 14.48 | 13.93 | 13.94 | 178,569 | -0.27(-1.92%) |
Apr 19, 2004 | 14.23 | 14.31 | 14.15 | 14.21 | 170,859 | -0.07(-0.51%) |
Apr 16, 2004 | 14.15 | 14.35 | 14.15 | 14.28 | 275,688 | +0.24(+1.72%) |
Apr 15, 2004 | 14.38 | 14.43 | 13.96 | 14.04 | 439,956 | -0.39(-2.68%) |
Apr 14, 2004 | 14.56 | 14.56 | 14.26 | 14.43 | 259,895 | -0.13(-0.88%) |
Apr 13, 2004 | 14.94 | 15.03 | 14.54 | 14.56 | 272,081 | -0.48(-3.21%) |
Apr 12, 2004 | 14.72 | 15.05 | 14.71 | 15.04 | 117,761 | +0.32(+2.19%) |
Apr 08, 2004 | 15.12 | 15.16 | 14.72 | 14.72 | 300,185 | -0.36(-2.40%) |
Apr 07, 2004 | 15.32 | 15.32 | 15.06 | 15.08 | 151,460 | -0.25(-1.63%) |
Apr 06, 2004 | 15.28 | 15.49 | 15.28 | 15.33 | 215,626 | +0.02(+0.11%) |
Apr 05, 2004 | 15.24 | 15.46 | 15.16 | 15.31 | 304,288 | +0.11(+0.74%) |
Apr 02, 2004 | 14.92 | 15.28 | 14.92 | 15.20 | 175,460 | +0.39(+2.61%) |
Apr 01, 2004 | 15.00 | 15.23 | 14.80 | 14.81 | 201,823 | -0.10(-0.70%) |
Mar 31, 2004 | 14.88 | 15.01 | 14.72 | 14.92 | 344,081 | -0.06(-0.38%) |
Mar 30, 2004 | 14.48 | 14.97 | 14.48 | 14.97 | 598,878 | -0.07(-0.48%) |
Mar 29, 2004 | 14.84 | 15.09 | 14.80 | 15.05 | 291,729 | +0.27(+1.80%) |
Mar 26, 2004 | 14.97 | 14.97 | 14.76 | 14.78 | 225,449 | -0.18(-1.18%) |
Mar 25, 2004 | 14.56 | 14.99 | 14.48 | 14.96 | 426,526 | +0.33(+2.25%) |
Mar 24, 2004 | 15.13 | 15.15 | 14.55 | 14.63 | 581,966 | -0.53(-3.50%) |
Mar 23, 2004 | 15.08 | 15.46 | 15.05 | 15.16 | 436,599 | +0.12(+0.80%) |
Mar 22, 2004 | 15.28 | 15.28 | 14.98 | 15.04 | 314,237 | -0.24(-1.58%) |
Mar 19, 2004 | 15.24 | 15.32 | 15.12 | 15.28 | 179,439 | +0.10(+0.69%) |
Mar 18, 2004 | 15.29 | 15.29 | 15.01 | 15.17 | 236,392 | -0.11(-0.74%) |
Mar 17, 2004 | 15.28 | 15.43 | 15.20 | 15.29 | 376,164 | -0.04(-0.26%) |
Mar 16, 2004 | 15.25 | 15.34 | 15.21 | 15.33 | 400,412 | +0.08(+0.53%) |
Mar 15, 2004 | 15.04 | 15.33 | 14.89 | 15.25 | 556,723 | +0.19(+1.28%) |
Mar 12, 2004 | 14.68 | 15.05 | 14.64 | 15.05 | 270,962 | +0.37(+2.52%) |
Mar 11, 2004 | 14.48 | 14.70 | 14.39 | 14.68 | 972,555 | -0.60(-3.89%) |
Mar 10, 2004 | 15.29 | 15.38 | 15.28 | 15.28 | 335,998 | -0.01(-0.05%) |
Mar 09, 2004 | 15.28 | 15.38 | 15.28 | 15.29 | 333,014 | -0.04(-0.26%) |
Mar 08, 2004 | 15.32 | 15.44 | 15.30 | 15.33 | 364,102 | -0.08(-0.52%) |
Mar 05, 2004 | 15.28 | 15.42 | 15.28 | 15.41 | 383,874 | +0.09(+0.58%) |
Mar 04, 2004 | 15.17 | 15.35 | 15.09 | 15.32 | 396,682 | +0.15(+1.01%) |
Mar 03, 2004 | 15.08 | 15.20 | 14.99 | 15.17 | 479,625 | +0.04(+0.27%) |
Mar 02, 2004 | 15.24 | 15.24 | 15.00 | 15.13 | 268,475 | -0.08(-0.53%) |
Mar 01, 2004 | 14.96 | 15.24 | 14.92 | 15.21 | 228,434 | +0.24(+1.61%) |
Feb 27, 2004 | 14.92 | 15.00 | 14.87 | 14.97 | 203,812 | +0.02(+0.16%) |
Feb 26, 2004 | 15.02 | 15.03 | 14.78 | 14.94 | 227,439 | -0.08(-0.54%) |
Feb 25, 2004 | 14.85 | 15.02 | 14.77 | 15.02 | 530,609 | +0.11(+0.76%) |
Feb 24, 2004 | 14.80 | 14.92 | 14.64 | 14.91 | 321,076 | +0.10(+0.71%) |
Feb 23, 2004 | 14.88 | 15.04 | 14.66 | 14.80 | 351,418 | -0.09(-0.59%) |
Feb 20, 2004 | 14.84 | 14.92 | 14.64 | 14.89 | 286,755 | +0.14(+0.93%) |
Feb 19, 2004 | 14.99 | 15.00 | 14.71 | 14.76 | 192,496 | -0.14(-0.97%) |
Feb 18, 2004 | 15.12 | 15.12 | 14.80 | 14.90 | 200,828 | -0.36(-2.37%) |
Feb 17, 2004 | 14.89 | 15.26 | 14.89 | 15.26 | 425,034 | +0.37(+2.48%) |
Feb 13, 2004 | 15.00 | 15.04 | 14.72 | 14.89 | 285,511 | -0.26(-1.70%) |
Feb 12, 2004 | 14.96 | 15.15 | 14.88 | 15.15 | 573,510 | +0.13(+0.86%) |
Feb 11, 2004 | 14.88 | 15.02 | 14.80 | 15.02 | 163,398 | +0.14(+0.97%) |
Feb 10, 2004 | 14.52 | 14.88 | 14.48 | 14.88 | 319,584 | +0.28(+1.93%) |
Feb 09, 2004 | 14.76 | 15.08 | 14.53 | 14.60 | 398,050 | -0.08(-0.55%) |
Feb 06, 2004 | 14.03 | 14.68 | 13.98 | 14.68 | 598,754 | +0.60(+4.29%) |
Feb 05, 2004 | 13.65 | 14.07 | 13.37 | 14.07 | 1,329,818 | +1.13(+8.70%) |
Feb 04, 2004 | 13.48 | 13.48 | 12.95 | 12.95 | 222,589 | -0.53(-3.94%) |
Feb 03, 2004 | 13.43 | 13.60 | 13.43 | 13.48 | 187,895 | +0.02(+0.18%) |