Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.12 | 14.23 | 13.95 | 14.12 | 288,800 | -0.05(-0.35%) |
Apr 29, 2004 | 13.88 | 14.29 | 13.81 | 14.16 | 173,400 | +0.16(+1.18%) |
Apr 28, 2004 | 14.25 | 14.25 | 13.87 | 14.00 | 329,000 | -0.36(-2.47%) |
Apr 27, 2004 | 14.57 | 14.74 | 14.32 | 14.36 | 231,000 | -0.21(-1.48%) |
Apr 26, 2004 | 14.77 | 14.96 | 14.57 | 14.57 | 212,400 | -0.28(-1.85%) |
Apr 23, 2004 | 14.90 | 14.98 | 14.61 | 14.85 | 201,000 | -0.02(-0.13%) |
Apr 22, 2004 | 14.77 | 14.98 | 14.66 | 14.87 | 243,000 | +0.12(+0.85%) |
Apr 21, 2004 | 14.38 | 14.79 | 14.38 | 14.74 | 184,400 | +0.45(+3.15%) |
Apr 20, 2004 | 14.75 | 14.96 | 14.29 | 14.29 | 296,000 | -0.41(-2.76%) |
Apr 19, 2004 | 14.91 | 14.94 | 14.59 | 14.70 | 161,400 | -0.12(-0.81%) |
Apr 16, 2004 | 14.34 | 14.90 | 14.31 | 14.81 | 535,800 | +0.48(+3.35%) |
Apr 15, 2004 | 14.78 | 14.78 | 14.16 | 14.34 | 382,200 | -0.49(-3.31%) |
Apr 14, 2004 | 14.56 | 14.87 | 14.46 | 14.82 | 255,600 | +0.14(+0.95%) |
Apr 13, 2004 | 15.10 | 15.20 | 14.35 | 14.69 | 459,800 | -0.42(-2.81%) |
Apr 12, 2004 | 15.29 | 15.32 | 15.07 | 15.11 | 402,400 | -0.18(-1.18%) |
Apr 08, 2004 | 15.51 | 15.54 | 15.23 | 15.29 | 229,400 | -0.17(-1.10%) |
Apr 07, 2004 | 15.54 | 15.62 | 15.25 | 15.46 | 220,600 | -0.05(-0.32%) |
Apr 06, 2004 | 15.80 | 15.80 | 15.50 | 15.51 | 166,600 | -0.33(-2.08%) |
Apr 05, 2004 | 15.70 | 15.85 | 15.69 | 15.84 | 346,800 | +0.15(+0.99%) |
Apr 02, 2004 | 15.80 | 15.88 | 15.62 | 15.69 | 249,400 | -0.03(-0.16%) |
Apr 01, 2004 | 15.70 | 15.76 | 15.44 | 15.71 | 281,800 | -0.01(-0.10%) |
Mar 31, 2004 | 15.63 | 15.85 | 15.60 | 15.72 | 204,400 | +0.13(+0.83%) |
Mar 30, 2004 | 15.65 | 15.84 | 15.52 | 15.60 | 208,800 | -0.05(-0.35%) |
Mar 29, 2004 | 15.43 | 15.68 | 15.43 | 15.65 | 950,600 | +0.15(+0.97%) |
Mar 26, 2004 | 15.38 | 15.63 | 15.38 | 15.50 | 278,800 | +0.20(+1.31%) |
Mar 25, 2004 | 15.43 | 15.43 | 15.29 | 15.30 | 473,200 | -0.06(-0.39%) |
Mar 24, 2004 | 15.37 | 15.48 | 14.94 | 15.36 | 343,600 | -0.09(-0.58%) |
Mar 23, 2004 | 15.70 | 15.83 | 15.45 | 15.45 | 268,800 | -0.11(-0.71%) |
Mar 22, 2004 | 16.00 | 16.00 | 15.26 | 15.56 | 309,200 | -0.55(-3.44%) |
Mar 19, 2004 | 15.87 | 16.25 | 15.77 | 16.11 | 671,000 | +0.24(+1.54%) |
Mar 18, 2004 | 15.65 | 15.98 | 15.65 | 15.87 | 1,200,800 | +0.22(+1.41%) |
Mar 17, 2004 | 15.18 | 15.68 | 15.10 | 15.65 | 373,200 | +0.45(+2.93%) |
Mar 16, 2004 | 15.35 | 15.38 | 14.97 | 15.21 | 156,200 | -0.11(-0.72%) |
Mar 15, 2004 | 15.38 | 15.39 | 15.04 | 15.31 | 350,400 | -0.02(-0.10%) |
Mar 12, 2004 | 15.05 | 15.33 | 14.98 | 15.33 | 248,800 | +0.30(+2.03%) |
Mar 11, 2004 | 15.18 | 15.18 | 14.75 | 15.03 | 355,400 | -0.38(-2.44%) |
Mar 10, 2004 | 15.43 | 15.45 | 15.32 | 15.40 | 273,600 | -0.03(-0.16%) |
Mar 09, 2004 | 15.35 | 15.70 | 15.07 | 15.43 | 389,800 | +0.24(+1.58%) |
Mar 08, 2004 | 14.65 | 15.30 | 14.65 | 15.19 | 708,800 | +0.54(+3.65%) |
Mar 05, 2004 | 14.59 | 14.74 | 14.43 | 14.65 | 307,600 | +0.02(+0.10%) |
Mar 04, 2004 | 14.51 | 14.66 | 14.45 | 14.63 | 210,000 | +0.13(+0.90%) |
Mar 03, 2004 | 14.12 | 14.58 | 14.01 | 14.51 | 487,200 | +0.13(+0.90%) |
Mar 02, 2004 | 14.65 | 14.88 | 14.28 | 14.38 | 181,200 | -0.15(-1.03%) |
Mar 01, 2004 | 14.50 | 14.62 | 14.23 | 14.53 | 288,000 | +0.03(+0.21%) |
Feb 27, 2004 | 13.95 | 14.57 | 13.91 | 14.49 | 452,600 | +0.58(+4.21%) |
Feb 26, 2004 | 13.97 | 14.06 | 13.82 | 13.91 | 214,800 | -0.13(-0.96%) |
Feb 25, 2004 | 13.95 | 14.12 | 13.86 | 14.04 | 268,400 | +0.04(+0.32%) |
Feb 24, 2004 | 13.95 | 14.02 | 13.86 | 14.00 | 276,200 | +0.02(+0.14%) |
Feb 23, 2004 | 14.00 | 14.16 | 13.93 | 13.98 | 356,800 | +0.02(+0.11%) |
Feb 20, 2004 | 14.10 | 14.10 | 13.82 | 13.96 | 181,400 | -0.07(-0.53%) |
Feb 19, 2004 | 14.23 | 14.36 | 14.04 | 14.04 | 414,800 | -0.10(-0.67%) |
Feb 18, 2004 | 14.26 | 14.34 | 14.05 | 14.13 | 158,200 | -0.12(-0.81%) |
Feb 17, 2004 | 14.35 | 14.38 | 14.23 | 14.25 | 184,600 | -0.05(-0.35%) |
Feb 13, 2004 | 14.44 | 14.46 | 14.23 | 14.30 | 404,000 | -0.04(-0.24%) |
Feb 12, 2004 | 14.47 | 14.61 | 14.28 | 14.34 | 273,000 | -0.14(-0.97%) |
Feb 11, 2004 | 14.45 | 14.54 | 14.39 | 14.47 | 293,200 | -0.07(-0.48%) |
Feb 10, 2004 | 14.37 | 14.54 | 14.25 | 14.54 | 645,200 | +0.20(+1.36%) |
Feb 09, 2004 | 14.20 | 14.35 | 14.16 | 14.35 | 834,400 | +0.15(+1.06%) |
Feb 06, 2004 | 13.96 | 14.25 | 13.95 | 14.20 | 375,200 | +0.24(+1.76%) |
Feb 05, 2004 | 13.93 | 14.18 | 13.88 | 13.96 | 337,200 | -0.04(-0.32%) |
Feb 04, 2004 | 14.25 | 14.32 | 13.93 | 14.00 | 277,800 | -0.28(-1.93%) |
Feb 03, 2004 | 14.40 | 14.41 | 14.11 | 14.28 | 463,200 | -0.12(-0.80%) |