Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.76 | 15.76 | 15.06 | 15.06 | 37,810 | +0.02(+0.12%) |
Apr 29, 2004 | 15.04 | 15.51 | 15.04 | 15.04 | 27,918 | -0.04(-0.25%) |
Apr 28, 2004 | 15.04 | 15.41 | 15.04 | 15.08 | 30,471 | -0.40(-2.59%) |
Apr 27, 2004 | 14.29 | 15.48 | 14.29 | 15.48 | 47,382 | +1.12(+7.77%) |
Apr 26, 2004 | 14.62 | 14.77 | 14.36 | 14.37 | 9,572 | -0.17(-1.16%) |
Apr 23, 2004 | 14.73 | 14.73 | 14.29 | 14.54 | 8,614 | -0.02(-0.13%) |
Apr 22, 2004 | 14.71 | 15.20 | 14.11 | 14.55 | 37,172 | -0.02(-0.13%) |
Apr 21, 2004 | 14.49 | 14.76 | 14.18 | 14.57 | 14,677 | -0.08(-0.51%) |
Apr 20, 2004 | 15.14 | 15.19 | 14.65 | 14.65 | 8,455 | -0.09(-0.60%) |
Apr 19, 2004 | 14.98 | 15.12 | 14.72 | 14.74 | 8,455 | -0.29(-1.96%) |
Apr 16, 2004 | 14.97 | 15.22 | 14.79 | 15.03 | 19,623 | +0.24(+1.65%) |
Apr 15, 2004 | 15.20 | 15.20 | 14.76 | 14.79 | 33,662 | -0.16(-1.09%) |
Apr 14, 2004 | 15.28 | 15.28 | 14.87 | 14.95 | 18,984 | -0.18(-1.16%) |
Apr 13, 2004 | 15.71 | 15.85 | 15.11 | 15.12 | 14,517 | -0.56(-3.56%) |
Apr 12, 2004 | 15.69 | 15.98 | 15.61 | 15.68 | 13,720 | +0.21(+1.34%) |
Apr 08, 2004 | 15.67 | 15.83 | 15.48 | 15.48 | 11,008 | -0.13(-0.84%) |
Apr 07, 2004 | 15.72 | 15.76 | 15.58 | 15.61 | 8,774 | -0.06(-0.40%) |
Apr 06, 2004 | 15.74 | 15.98 | 15.63 | 15.67 | 21,377 | -0.28(-1.77%) |
Apr 05, 2004 | 15.73 | 15.95 | 15.65 | 15.95 | 23,132 | +0.22(+1.39%) |
Apr 02, 2004 | 15.67 | 15.73 | 15.36 | 15.73 | 32,066 | +0.24(+1.58%) |
Apr 01, 2004 | 15.29 | 15.67 | 15.29 | 15.49 | 21,537 | -0.03(-0.16%) |
Mar 31, 2004 | 15.04 | 15.61 | 15.04 | 15.51 | 24,887 | +0.17(+1.10%) |
Mar 30, 2004 | 15.04 | 15.34 | 15.02 | 15.34 | 9,891 | +0.30(+2.00%) |
Mar 29, 2004 | 15.06 | 15.23 | 14.99 | 15.04 | 14,039 | +0.01(+0.08%) |
Mar 26, 2004 | 14.97 | 15.11 | 14.92 | 15.03 | 22,016 | +0.14(+0.97%) |
Mar 25, 2004 | 14.89 | 15.06 | 14.89 | 14.89 | 40,043 | +0.00(+0.00%) |
Mar 24, 2004 | 14.89 | 15.04 | 14.89 | 14.89 | 27,440 | -0.07(-0.46%) |
Mar 23, 2004 | 15.24 | 15.24 | 14.89 | 14.96 | 13,720 | +0.01(+0.04%) |
Mar 22, 2004 | 14.89 | 15.14 | 14.89 | 14.95 | 42,436 | +0.03(+0.21%) |
Mar 19, 2004 | 15.28 | 15.30 | 14.90 | 14.92 | 78,173 | -0.06(-0.38%) |
Mar 18, 2004 | 14.86 | 15.14 | 14.86 | 14.97 | 17,708 | -0.19(-1.28%) |
Mar 17, 2004 | 14.79 | 15.18 | 14.79 | 15.17 | 21,537 | +0.41(+2.76%) |
Mar 16, 2004 | 15.02 | 15.19 | 14.76 | 14.76 | 30,631 | -0.16(-1.05%) |
Mar 15, 2004 | 14.82 | 14.92 | 14.79 | 14.92 | 48,499 | -0.27(-1.77%) |
Mar 12, 2004 | 14.89 | 15.19 | 14.89 | 15.19 | 70,515 | +0.30(+2.02%) |
Mar 11, 2004 | 15.02 | 15.14 | 14.89 | 14.89 | 34,938 | -0.12(-0.79%) |
Mar 10, 2004 | 14.89 | 15.23 | 14.89 | 15.01 | 23,132 | -0.05(-0.33%) |
Mar 09, 2004 | 14.89 | 15.07 | 14.89 | 15.06 | 49,137 | +0.17(+1.14%) |
Mar 08, 2004 | 14.92 | 15.04 | 14.89 | 14.89 | 32,545 | -0.04(-0.29%) |
Mar 05, 2004 | 14.76 | 15.04 | 14.76 | 14.93 | 22,494 | -0.11(-0.71%) |
Mar 04, 2004 | 14.79 | 15.04 | 14.79 | 15.04 | 44,670 | +0.15(+1.01%) |
Mar 03, 2004 | 14.92 | 15.02 | 14.76 | 14.89 | 22,016 | -0.01(-0.08%) |
Mar 02, 2004 | 14.74 | 15.02 | 14.73 | 14.90 | 33,662 | -0.02(-0.13%) |
Mar 01, 2004 | 14.82 | 15.04 | 14.67 | 14.92 | 49,935 | -0.13(-0.83%) |
Feb 27, 2004 | 14.44 | 15.07 | 14.44 | 15.04 | 37,012 | +0.57(+3.94%) |
Feb 26, 2004 | 14.82 | 14.82 | 14.45 | 14.47 | 42,915 | -0.27(-1.83%) |
Feb 25, 2004 | 14.51 | 14.77 | 14.26 | 14.74 | 173,895 | +0.33(+2.27%) |
Feb 24, 2004 | 14.13 | 14.42 | 14.13 | 14.42 | 28,078 | +0.01(+0.04%) |
Feb 23, 2004 | 14.13 | 14.42 | 14.10 | 14.41 | 38,129 | +0.23(+1.59%) |
Feb 20, 2004 | 13.95 | 14.40 | 13.88 | 14.18 | 38,607 | +0.05(+0.35%) |
Feb 19, 2004 | 13.99 | 14.20 | 13.93 | 14.13 | 68,281 | +0.06(+0.40%) |
Feb 18, 2004 | 13.82 | 14.20 | 13.82 | 14.08 | 44,829 | +0.21(+1.54%) |
Feb 17, 2004 | 13.33 | 13.94 | 13.33 | 13.87 | 56,954 | +0.30(+2.22%) |
Feb 13, 2004 | 13.79 | 13.79 | 13.34 | 13.56 | 27,280 | -0.13(-0.96%) |
Feb 12, 2004 | 13.93 | 13.93 | 13.57 | 13.70 | 6,700 | -0.22(-1.58%) |
Feb 11, 2004 | 13.55 | 13.92 | 13.55 | 13.92 | 5,583 | -0.02(-0.13%) |
Feb 10, 2004 | 13.86 | 13.95 | 13.56 | 13.93 | 17,549 | +0.22(+1.58%) |
Feb 09, 2004 | 13.48 | 13.97 | 13.45 | 13.72 | 15,953 | -0.22(-1.60%) |
Feb 06, 2004 | 13.50 | 13.95 | 13.36 | 13.94 | 36,055 | +0.53(+3.93%) |
Feb 05, 2004 | 13.16 | 13.41 | 13.16 | 13.41 | 15,156 | +0.04(+0.33%) |
Feb 04, 2004 | 13.40 | 13.49 | 13.19 | 13.37 | 48,020 | -0.09(-0.70%) |
Feb 03, 2004 | 13.14 | 13.46 | 13.14 | 13.46 | 33,502 | +0.22(+1.66%) |