Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.29 | 14.31 | 13.52 | 13.86 | 178,080 | -0.31(-2.22%) |
Apr 29, 2004 | 14.70 | 14.87 | 14.10 | 14.17 | 138,075 | -0.38(-2.62%) |
Apr 28, 2004 | 15.24 | 15.24 | 14.54 | 14.55 | 150,675 | -0.83(-5.39%) |
Apr 27, 2004 | 15.48 | 15.66 | 15.13 | 15.38 | 94,920 | -0.05(-0.31%) |
Apr 26, 2004 | 15.37 | 15.67 | 15.24 | 15.43 | 122,010 | +0.06(+0.37%) |
Apr 23, 2004 | 15.60 | 15.60 | 14.95 | 15.37 | 116,655 | -0.26(-1.65%) |
Apr 22, 2004 | 15.05 | 15.69 | 15.05 | 15.63 | 113,715 | +0.50(+3.34%) |
Apr 21, 2004 | 14.76 | 15.28 | 14.74 | 15.12 | 104,265 | +0.41(+2.78%) |
Apr 20, 2004 | 15.63 | 15.73 | 14.71 | 14.71 | 130,200 | -0.91(-5.85%) |
Apr 19, 2004 | 15.24 | 15.64 | 15.24 | 15.63 | 87,990 | +0.34(+2.24%) |
Apr 16, 2004 | 15.05 | 15.42 | 14.98 | 15.29 | 96,495 | +0.21(+1.39%) |
Apr 15, 2004 | 15.39 | 15.39 | 14.90 | 15.08 | 143,640 | -0.27(-1.74%) |
Apr 14, 2004 | 15.05 | 15.81 | 15.05 | 15.34 | 125,895 | +0.11(+0.75%) |
Apr 13, 2004 | 16.11 | 16.12 | 15.15 | 15.23 | 179,655 | -0.91(-5.66%) |
Apr 12, 2004 | 15.86 | 16.30 | 15.86 | 16.14 | 61,740 | +0.37(+2.36%) |
Apr 08, 2004 | 16.33 | 16.45 | 15.77 | 15.77 | 108,780 | -0.38(-2.36%) |
Apr 07, 2004 | 16.43 | 16.57 | 16.10 | 16.15 | 130,935 | -0.23(-1.40%) |
Apr 06, 2004 | 16.57 | 16.64 | 16.37 | 16.38 | 105,420 | -0.29(-1.71%) |
Apr 05, 2004 | 16.50 | 16.75 | 16.41 | 16.67 | 144,270 | +0.13(+0.81%) |
Apr 02, 2004 | 16.19 | 16.54 | 16.05 | 16.53 | 133,140 | +0.50(+3.09%) |
Apr 01, 2004 | 15.95 | 16.17 | 15.86 | 16.04 | 111,825 | +0.01(+0.06%) |
Mar 31, 2004 | 16.10 | 16.10 | 15.71 | 16.03 | 189,945 | +0.04(+0.24%) |
Mar 30, 2004 | 15.79 | 16.19 | 15.71 | 15.99 | 188,265 | +0.04(+0.24%) |
Mar 29, 2004 | 15.62 | 15.95 | 15.41 | 15.95 | 166,845 | +0.43(+2.76%) |
Mar 26, 2004 | 16.00 | 16.11 | 15.52 | 15.52 | 204,540 | -0.41(-2.57%) |
Mar 25, 2004 | 14.95 | 15.93 | 14.86 | 15.93 | 293,790 | +1.22(+8.28%) |
Mar 24, 2004 | 14.86 | 15.05 | 14.44 | 14.71 | 216,825 | -0.14(-0.96%) |
Mar 23, 2004 | 14.86 | 15.24 | 14.68 | 14.86 | 171,675 | +0.05(+0.32%) |
Mar 22, 2004 | 15.29 | 15.34 | 14.60 | 14.81 | 188,265 | -0.52(-3.42%) |
Mar 19, 2004 | 15.49 | 15.85 | 15.25 | 15.33 | 244,020 | -0.11(-0.74%) |
Mar 18, 2004 | 15.91 | 16.29 | 15.35 | 15.45 | 278,250 | -0.47(-2.93%) |
Mar 17, 2004 | 16.19 | 16.46 | 15.91 | 15.91 | 177,765 | +0.00(+0.00%) |
Mar 16, 2004 | 16.95 | 17.03 | 15.77 | 15.91 | 329,490 | -1.12(-6.60%) |
Mar 15, 2004 | 17.43 | 17.50 | 16.86 | 17.04 | 184,695 | -0.49(-2.77%) |
Mar 12, 2004 | 17.19 | 17.52 | 17.06 | 17.52 | 112,245 | +0.43(+2.51%) |
Mar 11, 2004 | 17.38 | 17.52 | 16.96 | 17.10 | 192,780 | -0.05(-0.28%) |
Mar 10, 2004 | 17.33 | 17.81 | 16.90 | 17.14 | 222,075 | -0.08(-0.44%) |
Mar 09, 2004 | 17.45 | 17.76 | 17.07 | 17.22 | 150,780 | -0.23(-1.31%) |
Mar 08, 2004 | 18.10 | 18.33 | 17.34 | 17.45 | 161,280 | -0.43(-2.40%) |
Mar 05, 2004 | 17.68 | 18.25 | 17.47 | 17.88 | 104,370 | +0.20(+1.13%) |
Mar 04, 2004 | 17.38 | 17.92 | 17.27 | 17.68 | 169,260 | +0.18(+1.03%) |
Mar 03, 2004 | 17.24 | 17.63 | 17.00 | 17.50 | 168,105 | +0.25(+1.44%) |
Mar 02, 2004 | 17.24 | 17.33 | 17.09 | 17.25 | 184,590 | -0.02(-0.11%) |
Mar 01, 2004 | 16.94 | 17.28 | 16.93 | 17.27 | 94,710 | +0.23(+1.34%) |
Feb 27, 2004 | 17.05 | 17.61 | 16.90 | 17.04 | 195,195 | +0.26(+1.53%) |
Feb 26, 2004 | 16.00 | 17.07 | 16.00 | 16.78 | 186,480 | +0.60(+3.71%) |
Feb 25, 2004 | 16.14 | 16.43 | 15.97 | 16.18 | 146,475 | +0.18(+1.13%) |
Feb 24, 2004 | 15.90 | 16.51 | 15.73 | 16.00 | 129,360 | +0.05(+0.30%) |
Feb 23, 2004 | 16.52 | 16.90 | 15.95 | 15.95 | 197,085 | -0.46(-2.79%) |
Feb 20, 2004 | 17.02 | 17.12 | 16.16 | 16.41 | 279,825 | -0.37(-2.21%) |
Feb 19, 2004 | 17.68 | 17.74 | 16.77 | 16.78 | 98,070 | -0.70(-4.03%) |
Feb 18, 2004 | 17.76 | 17.82 | 17.49 | 17.49 | 67,305 | -0.22(-1.24%) |
Feb 17, 2004 | 17.93 | 18.17 | 17.67 | 17.70 | 81,480 | -0.23(-1.27%) |
Feb 13, 2004 | 17.72 | 18.02 | 17.62 | 17.93 | 111,300 | +0.21(+1.18%) |
Feb 12, 2004 | 18.00 | 18.11 | 17.71 | 17.72 | 76,650 | -0.37(-2.05%) |
Feb 11, 2004 | 18.11 | 18.19 | 17.71 | 18.10 | 89,775 | +0.13(+0.74%) |
Feb 10, 2004 | 17.93 | 18.15 | 17.76 | 17.96 | 112,350 | +0.24(+1.34%) |
Feb 09, 2004 | 18.11 | 18.23 | 17.71 | 17.72 | 70,665 | -0.45(-2.46%) |
Feb 06, 2004 | 17.76 | 18.29 | 17.48 | 18.17 | 275,100 | +0.50(+2.86%) |
Feb 05, 2004 | 17.67 | 18.18 | 17.14 | 17.67 | 152,355 | +0.13(+0.76%) |
Feb 04, 2004 | 18.43 | 18.43 | 17.52 | 17.53 | 213,780 | -0.99(-5.35%) |
Feb 03, 2004 | 18.63 | 18.93 | 18.29 | 18.52 | 94,920 | -0.03(-0.15%) |