Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.31 | 15.45 | 15.08 | 15.24 | 444,372 | -0.08(-0.54%) |
Apr 29, 2004 | 15.55 | 15.68 | 15.16 | 15.32 | 376,155 | -0.14(-0.92%) |
Apr 28, 2004 | 15.93 | 16.05 | 15.40 | 15.46 | 619,359 | -0.60(-3.73%) |
Apr 27, 2004 | 15.93 | 16.19 | 15.79 | 16.06 | 312,381 | +0.26(+1.63%) |
Apr 26, 2004 | 15.63 | 16.07 | 15.63 | 15.80 | 448,576 | +0.11(+0.69%) |
Apr 23, 2004 | 16.02 | 16.02 | 15.57 | 15.70 | 239,841 | -0.21(-1.31%) |
Apr 22, 2004 | 15.85 | 16.03 | 15.66 | 15.90 | 447,255 | +0.00(+0.00%) |
Apr 21, 2004 | 15.50 | 16.11 | 15.45 | 15.90 | 849,232 | +0.46(+2.96%) |
Apr 20, 2004 | 16.04 | 16.05 | 15.37 | 15.45 | 325,112 | -0.44(-2.78%) |
Apr 19, 2004 | 15.64 | 15.96 | 15.43 | 15.89 | 298,810 | +0.31(+1.98%) |
Apr 16, 2004 | 15.66 | 15.77 | 15.45 | 15.58 | 213,899 | -0.15(-0.95%) |
Apr 15, 2004 | 15.78 | 15.82 | 15.61 | 15.73 | 480,042 | -0.09(-0.58%) |
Apr 14, 2004 | 15.88 | 16.17 | 15.66 | 15.82 | 350,934 | -0.17(-1.04%) |
Apr 13, 2004 | 16.28 | 16.53 | 15.77 | 15.99 | 466,110 | -0.37(-2.24%) |
Apr 12, 2004 | 16.49 | 16.69 | 16.28 | 16.35 | 462,988 | -0.22(-1.31%) |
Apr 08, 2004 | 16.74 | 16.74 | 16.39 | 16.57 | 268,304 | -0.06(-0.35%) |
Apr 07, 2004 | 16.59 | 16.74 | 16.44 | 16.63 | 263,500 | +0.17(+1.02%) |
Apr 06, 2004 | 16.74 | 16.75 | 16.44 | 16.46 | 411,945 | -0.33(-1.94%) |
Apr 05, 2004 | 16.29 | 16.79 | 16.29 | 16.79 | 579,125 | +0.33(+2.02%) |
Apr 02, 2004 | 16.27 | 16.50 | 16.18 | 16.45 | 450,497 | +0.30(+1.86%) |
Apr 01, 2004 | 16.09 | 16.16 | 15.84 | 16.15 | 246,806 | +0.22(+1.41%) |
Mar 31, 2004 | 15.99 | 16.17 | 15.90 | 15.93 | 264,461 | -0.14(-0.88%) |
Mar 30, 2004 | 15.87 | 16.07 | 15.75 | 16.07 | 137,515 | +0.31(+1.95%) |
Mar 29, 2004 | 15.82 | 15.82 | 15.71 | 15.76 | 249,569 | +0.20(+1.28%) |
Mar 26, 2004 | 15.72 | 15.81 | 15.55 | 15.56 | 153,849 | -0.21(-1.32%) |
Mar 25, 2004 | 15.24 | 15.81 | 15.24 | 15.77 | 362,463 | +0.49(+3.22%) |
Mar 24, 2004 | 15.32 | 15.44 | 15.07 | 15.28 | 333,639 | +0.04(+0.27%) |
Mar 23, 2004 | 15.11 | 15.47 | 15.01 | 15.24 | 335,681 | +0.21(+1.38%) |
Mar 22, 2004 | 15.24 | 15.33 | 14.98 | 15.03 | 472,476 | -0.22(-1.42%) |
Mar 19, 2004 | 15.52 | 15.60 | 15.25 | 15.25 | 198,166 | -0.28(-1.82%) |
Mar 18, 2004 | 15.61 | 15.61 | 15.36 | 15.53 | 320,188 | -0.12(-0.75%) |
Mar 17, 2004 | 15.35 | 15.65 | 15.23 | 15.65 | 306,977 | +0.40(+2.62%) |
Mar 16, 2004 | 15.27 | 15.37 | 14.90 | 15.25 | 366,187 | +0.08(+0.55%) |
Mar 15, 2004 | 15.53 | 15.56 | 14.94 | 15.16 | 543,575 | -0.42(-2.72%) |
Mar 12, 2004 | 15.17 | 15.60 | 15.11 | 15.59 | 291,964 | +0.47(+3.08%) |
Mar 11, 2004 | 15.28 | 15.46 | 15.10 | 15.12 | 369,669 | -0.09(-0.60%) |
Mar 10, 2004 | 15.65 | 15.69 | 15.20 | 15.21 | 310,580 | -0.37(-2.40%) |
Mar 09, 2004 | 15.50 | 15.68 | 15.45 | 15.59 | 693,821 | +0.13(+0.86%) |
Mar 08, 2004 | 15.91 | 15.93 | 15.41 | 15.45 | 298,570 | -0.37(-2.37%) |
Mar 05, 2004 | 15.89 | 15.90 | 15.60 | 15.83 | 239,240 | -0.06(-0.37%) |
Mar 04, 2004 | 15.50 | 15.89 | 15.50 | 15.89 | 744,264 | +0.29(+1.87%) |
Mar 03, 2004 | 15.41 | 15.61 | 15.25 | 15.60 | 458,424 | +0.14(+0.92%) |
Mar 02, 2004 | 15.61 | 15.62 | 15.35 | 15.45 | 381,800 | -0.08(-0.54%) |
Mar 01, 2004 | 15.48 | 15.55 | 15.33 | 15.54 | 344,689 | +0.09(+0.59%) |
Feb 27, 2004 | 15.30 | 15.53 | 15.15 | 15.45 | 442,811 | +0.14(+0.93%) |
Feb 26, 2004 | 15.26 | 15.38 | 15.12 | 15.30 | 277,432 | +0.06(+0.38%) |
Feb 25, 2004 | 15.13 | 15.27 | 14.99 | 15.25 | 355,137 | +0.21(+1.38%) |
Feb 24, 2004 | 14.80 | 15.13 | 14.74 | 15.04 | 543,455 | +0.17(+1.18%) |
Feb 23, 2004 | 14.91 | 15.20 | 14.82 | 14.86 | 487,008 | -0.17(-1.16%) |
Feb 20, 2004 | 15.07 | 15.22 | 14.88 | 15.04 | 399,935 | -0.07(-0.50%) |
Feb 19, 2004 | 15.58 | 15.75 | 15.08 | 15.11 | 306,256 | -0.53(-3.41%) |
Feb 18, 2004 | 15.82 | 15.83 | 15.57 | 15.65 | 399,214 | -0.15(-0.95%) |
Feb 17, 2004 | 15.59 | 15.82 | 15.41 | 15.80 | 414,107 | +0.56(+3.66%) |
Feb 13, 2004 | 15.85 | 15.89 | 15.21 | 15.24 | 417,229 | -0.60(-3.79%) |
Feb 12, 2004 | 15.82 | 15.96 | 15.68 | 15.84 | 424,555 | -0.17(-1.09%) |
Feb 11, 2004 | 15.83 | 16.03 | 15.67 | 16.01 | 456,983 | +0.03(+0.16%) |
Feb 10, 2004 | 15.76 | 16.00 | 15.68 | 15.99 | 484,966 | +0.25(+1.59%) |
Feb 09, 2004 | 15.49 | 15.95 | 15.35 | 15.74 | 717,841 | +0.36(+2.33%) |
Feb 06, 2004 | 15.07 | 15.45 | 15.01 | 15.38 | 557,627 | +0.19(+1.26%) |
Feb 05, 2004 | 15.25 | 15.32 | 14.89 | 15.19 | 521,597 | -0.02(-0.11%) |
Feb 04, 2004 | 15.30 | 15.32 | 15.04 | 15.20 | 438,487 | -0.09(-0.60%) |
Feb 03, 2004 | 15.30 | 15.49 | 15.19 | 15.30 | 415,908 | +0.06(+0.38%) |