Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.17 | 14.58 | 13.96 | 14.01 | 25,753 | -0.21(-1.49%) |
Apr 29, 2004 | 14.60 | 14.68 | 14.20 | 14.22 | 26,792 | -0.33(-2.28%) |
Apr 28, 2004 | 15.00 | 15.11 | 14.54 | 14.55 | 31,153 | -0.62(-4.06%) |
Apr 27, 2004 | 14.45 | 15.17 | 14.45 | 15.17 | 60,645 | +0.47(+3.21%) |
Apr 26, 2004 | 14.78 | 14.85 | 14.57 | 14.69 | 8,515 | -0.04(-0.29%) |
Apr 23, 2004 | 15.30 | 15.50 | 14.56 | 14.74 | 50,676 | -0.57(-3.71%) |
Apr 22, 2004 | 15.22 | 15.38 | 15.06 | 15.31 | 50,676 | +0.04(+0.28%) |
Apr 21, 2004 | 14.93 | 15.26 | 14.92 | 15.26 | 21,599 | +0.13(+0.86%) |
Apr 20, 2004 | 15.43 | 15.84 | 14.93 | 15.13 | 43,615 | -0.38(-2.42%) |
Apr 19, 2004 | 15.65 | 15.65 | 15.42 | 15.51 | 23,469 | +0.13(+0.81%) |
Apr 16, 2004 | 15.29 | 15.60 | 15.12 | 15.38 | 40,499 | +0.04(+0.28%) |
Apr 15, 2004 | 15.51 | 15.52 | 15.19 | 15.34 | 20,561 | -0.19(-1.24%) |
Apr 14, 2004 | 15.27 | 15.54 | 15.10 | 15.53 | 35,722 | +0.11(+0.72%) |
Apr 13, 2004 | 15.75 | 15.94 | 15.28 | 15.42 | 29,284 | -0.30(-1.90%) |
Apr 12, 2004 | 15.68 | 16.03 | 15.60 | 15.72 | 12,669 | -0.15(-0.97%) |
Apr 08, 2004 | 15.89 | 15.96 | 15.70 | 15.88 | 20,146 | +0.07(+0.43%) |
Apr 07, 2004 | 16.16 | 16.18 | 15.74 | 15.81 | 46,315 | -0.37(-2.26%) |
Apr 06, 2004 | 16.20 | 16.32 | 16.17 | 16.17 | 45,069 | -0.18(-1.12%) |
Apr 05, 2004 | 16.19 | 16.37 | 16.19 | 16.36 | 74,145 | -0.13(-0.82%) |
Apr 02, 2004 | 16.12 | 16.51 | 16.02 | 16.49 | 169,891 | +0.41(+2.55%) |
Apr 01, 2004 | 15.89 | 16.10 | 15.65 | 16.08 | 56,076 | +0.19(+1.21%) |
Mar 31, 2004 | 15.84 | 15.89 | 15.50 | 15.89 | 113,399 | +0.05(+0.30%) |
Mar 30, 2004 | 15.23 | 15.84 | 15.17 | 15.84 | 64,592 | +0.63(+4.15%) |
Mar 29, 2004 | 15.05 | 15.22 | 15.02 | 15.21 | 82,661 | +0.28(+1.90%) |
Mar 26, 2004 | 14.99 | 15.03 | 14.81 | 14.93 | 42,576 | +0.12(+0.81%) |
Mar 25, 2004 | 14.78 | 14.90 | 14.68 | 14.81 | 120,876 | +0.04(+0.29%) |
Mar 24, 2004 | 14.51 | 14.93 | 14.50 | 14.76 | 45,899 | +0.18(+1.26%) |
Mar 23, 2004 | 14.35 | 14.69 | 14.35 | 14.58 | 20,976 | +0.27(+1.88%) |
Mar 22, 2004 | 15.07 | 15.07 | 14.28 | 14.31 | 31,153 | -0.40(-2.72%) |
Mar 19, 2004 | 15.17 | 15.21 | 14.69 | 14.71 | 31,361 | -0.21(-1.42%) |
Mar 18, 2004 | 14.45 | 15.11 | 14.45 | 14.92 | 57,530 | +0.37(+2.51%) |
Mar 17, 2004 | 14.26 | 14.57 | 14.26 | 14.56 | 51,922 | +0.18(+1.27%) |
Mar 16, 2004 | 14.13 | 14.37 | 13.87 | 14.37 | 72,692 | +0.46(+3.29%) |
Mar 15, 2004 | 13.82 | 14.18 | 13.82 | 13.91 | 39,669 | +0.10(+0.70%) |
Mar 12, 2004 | 13.61 | 13.84 | 13.52 | 13.82 | 32,607 | +0.31(+2.32%) |
Mar 11, 2004 | 13.49 | 14.01 | 13.33 | 13.51 | 67,499 | +0.13(+1.01%) |
Mar 10, 2004 | 13.53 | 13.80 | 13.37 | 13.37 | 27,415 | -0.13(-1.00%) |
Mar 09, 2004 | 13.80 | 13.83 | 13.49 | 13.51 | 14,330 | -0.10(-0.71%) |
Mar 08, 2004 | 13.95 | 13.95 | 13.60 | 13.60 | 3,323 | -0.24(-1.74%) |
Mar 05, 2004 | 13.70 | 13.96 | 13.48 | 13.84 | 36,761 | -0.10(-0.69%) |
Mar 04, 2004 | 13.78 | 13.94 | 13.48 | 13.94 | 29,284 | +0.12(+0.87%) |
Mar 03, 2004 | 13.94 | 13.95 | 13.60 | 13.82 | 21,392 | -0.11(-0.79%) |
Mar 02, 2004 | 14.04 | 14.15 | 13.87 | 13.93 | 16,199 | -0.04(-0.27%) |
Mar 01, 2004 | 13.99 | 13.99 | 13.82 | 13.97 | 58,776 | -0.00(-0.00%) |
Feb 27, 2004 | 13.79 | 13.97 | 13.72 | 13.97 | 29,492 | +0.00(+0.00%) |
Feb 26, 2004 | 13.86 | 14.00 | 13.76 | 13.97 | 22,846 | +0.20(+1.47%) |
Feb 25, 2004 | 13.77 | 13.83 | 13.68 | 13.77 | 14,538 | +0.02(+0.14%) |
Feb 24, 2004 | 13.60 | 13.75 | 13.48 | 13.75 | 18,899 | +0.17(+1.28%) |
Feb 23, 2004 | 13.59 | 13.65 | 13.48 | 13.57 | 15,369 | +0.03(+0.21%) |
Feb 20, 2004 | 13.71 | 13.71 | 13.48 | 13.54 | 12,669 | -0.06(-0.42%) |
Feb 19, 2004 | 13.96 | 14.02 | 13.60 | 13.60 | 17,238 | -0.21(-1.50%) |
Feb 18, 2004 | 14.06 | 14.10 | 13.79 | 13.81 | 19,938 | -0.17(-1.23%) |
Feb 17, 2004 | 13.79 | 14.05 | 13.79 | 13.98 | 24,092 | +0.13(+0.93%) |
Feb 13, 2004 | 14.13 | 14.16 | 13.82 | 13.85 | 25,130 | -0.26(-1.88%) |
Feb 12, 2004 | 14.11 | 14.20 | 14.11 | 14.12 | 7,269 | +0.00(+0.03%) |
Feb 11, 2004 | 14.20 | 14.20 | 14.11 | 14.11 | 17,653 | -0.09(-0.64%) |
Feb 10, 2004 | 14.08 | 14.20 | 13.94 | 14.20 | 19,938 | +0.23(+1.62%) |
Feb 09, 2004 | 14.10 | 14.10 | 13.97 | 13.98 | 6,230 | -0.13(-0.92%) |
Feb 06, 2004 | 13.95 | 14.11 | 13.79 | 14.11 | 14,330 | +0.16(+1.17%) |
Feb 05, 2004 | 13.72 | 13.99 | 13.60 | 13.94 | 15,784 | +0.46(+3.39%) |
Feb 04, 2004 | 13.97 | 14.12 | 13.48 | 13.49 | 40,084 | -0.66(-4.70%) |
Feb 03, 2004 | 13.98 | 14.26 | 13.97 | 14.15 | 15,784 | -0.10(-0.68%) |