Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.18 | 14.30 | 14.05 | 14.30 | 7,100 | +0.34(+2.44%) |
Apr 29, 2004 | 14.29 | 14.29 | 13.92 | 13.96 | 4,500 | -0.14(-0.99%) |
Apr 28, 2004 | 14.15 | 14.20 | 14.10 | 14.10 | 2,900 | +0.10(+0.71%) |
Apr 27, 2004 | 14.35 | 14.47 | 14.00 | 14.00 | 5,300 | -0.35(-2.44%) |
Apr 26, 2004 | 14.07 | 14.35 | 14.07 | 14.35 | 6,400 | +0.28(+1.99%) |
Apr 23, 2004 | 13.99 | 14.07 | 13.92 | 14.07 | 2,700 | +0.08(+0.57%) |
Apr 22, 2004 | 13.92 | 13.99 | 13.88 | 13.99 | 5,600 | +0.04(+0.29%) |
Apr 21, 2004 | 14.06 | 14.20 | 13.95 | 13.95 | 10,000 | -0.31(-2.17%) |
Apr 20, 2004 | 14.19 | 14.26 | 13.96 | 14.26 | 7,000 | +0.18(+1.28%) |
Apr 19, 2004 | 14.24 | 14.29 | 14.08 | 14.08 | 2,200 | -0.15(-1.05%) |
Apr 16, 2004 | 14.00 | 14.23 | 13.98 | 14.23 | 6,500 | +0.09(+0.64%) |
Apr 15, 2004 | 14.15 | 14.31 | 13.95 | 14.14 | 9,200 | +0.15(+1.07%) |
Apr 14, 2004 | 14.20 | 14.20 | 13.95 | 13.99 | 6,300 | -0.29(-2.03%) |
Apr 13, 2004 | 14.78 | 14.79 | 14.28 | 14.28 | 7,400 | -0.42(-2.86%) |
Apr 12, 2004 | 14.82 | 14.83 | 14.70 | 14.70 | 6,900 | -0.12(-0.81%) |
Apr 08, 2004 | 14.82 | 14.82 | 14.82 | 14.82 | 300 | +0.07(+0.47%) |
Apr 07, 2004 | 14.68 | 14.83 | 14.68 | 14.75 | 4,900 | +0.06(+0.41%) |
Apr 06, 2004 | 15.30 | 15.35 | 14.62 | 14.69 | 12,500 | -0.56(-3.67%) |
Apr 05, 2004 | 15.80 | 15.80 | 15.25 | 15.25 | 9,800 | -0.45(-2.87%) |
Apr 02, 2004 | 15.95 | 15.99 | 15.70 | 15.70 | 10,500 | -0.26(-1.63%) |
Apr 01, 2004 | 15.95 | 15.96 | 15.86 | 15.96 | 5,600 | +0.05(+0.31%) |
Mar 31, 2004 | 15.90 | 15.91 | 15.73 | 15.91 | 1,700 | +0.10(+0.63%) |
Mar 30, 2004 | 15.80 | 16.01 | 15.80 | 15.81 | 5,200 | -0.08(-0.50%) |
Mar 29, 2004 | 16.34 | 16.35 | 15.89 | 15.89 | 8,200 | -0.22(-1.37%) |
Mar 26, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 16.34 | 16.34 | 16.11 | 16.11 | 1,800 | -0.19(-1.17%) |
Mar 24, 2004 | 16.15 | 16.30 | 16.15 | 16.30 | 1,100 | +0.30(+1.88%) |
Mar 23, 2004 | 16.04 | 16.24 | 16.00 | 16.00 | 5,400 | +0.09(+0.57%) |
Mar 22, 2004 | 16.10 | 16.30 | 15.91 | 15.91 | 10,600 | -0.14(-0.87%) |
Mar 19, 2004 | 16.15 | 16.20 | 16.05 | 16.05 | 4,100 | -0.10(-0.62%) |
Mar 18, 2004 | 16.10 | 16.25 | 16.10 | 16.15 | 3,200 | +0.16(+1.00%) |
Mar 17, 2004 | 16.13 | 16.13 | 15.99 | 15.99 | 2,800 | -0.02(-0.12%) |
Mar 16, 2004 | 16.24 | 16.40 | 16.01 | 16.01 | 8,800 | -0.23(-1.42%) |
Mar 15, 2004 | 16.20 | 16.24 | 16.10 | 16.24 | 5,100 | +0.33(+2.07%) |
Mar 12, 2004 | 16.12 | 16.12 | 15.90 | 15.91 | 4,000 | -0.39(-2.39%) |
Mar 11, 2004 | 16.30 | 16.30 | 16.15 | 16.30 | 4,600 | +0.15(+0.93%) |
Mar 10, 2004 | 16.15 | 16.15 | 15.80 | 16.15 | 5,300 | +0.15(+0.94%) |
Mar 09, 2004 | 16.20 | 16.20 | 16.00 | 16.00 | 21,600 | -0.20(-1.23%) |
Mar 08, 2004 | 16.10 | 16.20 | 15.85 | 16.20 | 10,000 | +0.19(+1.19%) |
Mar 05, 2004 | 15.80 | 16.12 | 15.80 | 16.01 | 3,900 | +0.31(+1.97%) |
Mar 04, 2004 | 15.70 | 15.70 | 15.70 | 15.70 | 3,600 | +0.00(+0.00%) |
Mar 03, 2004 | 15.70 | 15.70 | 15.70 | 15.70 | 2,200 | -0.15(-0.95%) |
Mar 02, 2004 | 16.10 | 16.15 | 15.60 | 15.85 | 10,600 | -0.15(-0.94%) |
Mar 01, 2004 | 15.90 | 16.00 | 15.90 | 16.00 | 4,600 | +0.20(+1.27%) |
Feb 27, 2004 | 15.78 | 15.80 | 15.78 | 15.80 | 3,100 | +0.12(+0.77%) |
Feb 26, 2004 | 15.78 | 15.78 | 15.60 | 15.68 | 12,200 | -0.02(-0.13%) |
Feb 25, 2004 | 15.69 | 15.79 | 15.59 | 15.70 | 6,100 | +0.01(+0.06%) |
Feb 24, 2004 | 15.64 | 15.69 | 15.51 | 15.69 | 11,600 | +0.10(+0.64%) |
Feb 23, 2004 | 15.60 | 15.63 | 15.57 | 15.59 | 2,300 | -0.01(-0.06%) |
Feb 20, 2004 | 15.59 | 15.60 | 15.59 | 15.60 | 900 | +0.01(+0.06%) |
Feb 19, 2004 | 15.49 | 15.59 | 15.49 | 15.59 | 1,800 | +0.02(+0.13%) |
Feb 18, 2004 | 15.44 | 15.57 | 15.43 | 15.57 | 4,900 | +0.07(+0.45%) |
Feb 17, 2004 | 15.40 | 15.50 | 15.40 | 15.50 | 1,200 | +0.00(+0.00%) |
Feb 13, 2004 | 15.44 | 15.50 | 15.44 | 15.50 | 2,800 | +0.05(+0.32%) |
Feb 12, 2004 | 15.38 | 15.45 | 15.38 | 15.45 | 2,100 | +0.14(+0.91%) |
Feb 11, 2004 | 15.30 | 15.31 | 15.29 | 15.31 | 7,700 | -0.03(-0.20%) |
Feb 10, 2004 | 15.55 | 15.55 | 15.34 | 15.34 | 6,300 | -0.19(-1.22%) |
Feb 09, 2004 | 15.53 | 15.53 | 15.53 | 15.53 | 300 | +0.02(+0.13%) |
Feb 06, 2004 | 15.51 | 15.53 | 15.40 | 15.51 | 8,900 | +0.02(+0.13%) |
Feb 05, 2004 | 15.50 | 15.50 | 15.44 | 15.49 | 4,300 | +0.03(+0.19%) |
Feb 04, 2004 | 15.50 | 15.51 | 15.46 | 15.46 | 2,000 | +0.01(+0.06%) |
Feb 03, 2004 | 15.40 | 15.45 | 15.35 | 15.45 | 4,900 | +0.05(+0.32%) |