Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.86 | 13.89 | 13.73 | 13.73 | 6,300 | -0.12(-0.87%) |
Apr 29, 2004 | 13.95 | 13.95 | 13.77 | 13.85 | 7,900 | +0.05(+0.36%) |
Apr 28, 2004 | 13.89 | 13.98 | 13.80 | 13.80 | 3,100 | -0.08(-0.58%) |
Apr 27, 2004 | 14.08 | 14.08 | 13.76 | 13.88 | 8,400 | -0.15(-1.07%) |
Apr 26, 2004 | 14.25 | 14.25 | 14.03 | 14.03 | 2,500 | -0.01(-0.07%) |
Apr 23, 2004 | 14.28 | 14.28 | 14.04 | 14.04 | 1,100 | -0.23(-1.61%) |
Apr 22, 2004 | 14.29 | 14.29 | 14.18 | 14.27 | 1,500 | -0.10(-0.70%) |
Apr 21, 2004 | 14.17 | 14.37 | 14.10 | 14.37 | 6,100 | +0.11(+0.77%) |
Apr 20, 2004 | 14.61 | 14.61 | 14.18 | 14.26 | 7,300 | -0.35(-2.40%) |
Apr 19, 2004 | 14.60 | 14.61 | 14.60 | 14.61 | 2,500 | -0.04(-0.27%) |
Apr 16, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 14.70 | 14.70 | 14.60 | 14.65 | 6,700 | -0.18(-1.21%) |
Apr 13, 2004 | 14.83 | 14.83 | 14.83 | 14.83 | 1,500 | +0.06(+0.41%) |
Apr 12, 2004 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 14.89 | 14.89 | 14.77 | 14.77 | 1,300 | -0.06(-0.40%) |
Apr 07, 2004 | 14.92 | 14.93 | 14.80 | 14.83 | 9,900 | -0.03(-0.20%) |
Apr 06, 2004 | 14.91 | 14.91 | 14.86 | 14.86 | 3,700 | -0.13(-0.87%) |
Apr 05, 2004 | 15.07 | 15.07 | 14.94 | 14.99 | 5,900 | -0.18(-1.19%) |
Apr 02, 2004 | 15.08 | 15.17 | 14.96 | 15.17 | 14,300 | -0.05(-0.33%) |
Apr 01, 2004 | 15.31 | 15.31 | 15.22 | 15.22 | 700 | -0.05(-0.33%) |
Mar 31, 2004 | 15.30 | 15.30 | 15.27 | 15.27 | 1,100 | -0.07(-0.46%) |
Mar 30, 2004 | 15.39 | 15.39 | 15.28 | 15.34 | 3,500 | -0.05(-0.32%) |
Mar 29, 2004 | 15.53 | 15.53 | 15.32 | 15.39 | 9,800 | -0.11(-0.71%) |
Mar 26, 2004 | 15.53 | 15.53 | 15.50 | 15.50 | 1,600 | +0.02(+0.13%) |
Mar 25, 2004 | 15.56 | 15.56 | 15.48 | 15.48 | 5,600 | -0.05(-0.32%) |
Mar 24, 2004 | 15.43 | 15.53 | 15.43 | 15.53 | 6,900 | +0.06(+0.39%) |
Mar 23, 2004 | 15.49 | 15.51 | 15.47 | 15.47 | 5,400 | +0.04(+0.26%) |
Mar 22, 2004 | 15.50 | 15.50 | 15.43 | 15.43 | 800 | -0.10(-0.64%) |
Mar 19, 2004 | 15.45 | 15.54 | 15.45 | 15.53 | 3,900 | +0.02(+0.13%) |
Mar 18, 2004 | 15.50 | 15.51 | 15.45 | 15.51 | 5,300 | +0.06(+0.39%) |
Mar 17, 2004 | 15.58 | 15.59 | 15.45 | 15.45 | 6,100 | -0.11(-0.71%) |
Mar 16, 2004 | 15.49 | 15.56 | 15.49 | 15.56 | 6,000 | +0.10(+0.65%) |
Mar 15, 2004 | 15.55 | 15.55 | 15.36 | 15.46 | 11,500 | +0.01(+0.06%) |
Mar 12, 2004 | 15.37 | 15.45 | 15.37 | 15.45 | 3,000 | +0.08(+0.52%) |
Mar 11, 2004 | 15.35 | 15.37 | 15.30 | 15.37 | 2,400 | +0.08(+0.52%) |
Mar 10, 2004 | 15.34 | 15.34 | 15.29 | 15.29 | 1,000 | +0.04(+0.26%) |
Mar 09, 2004 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 15.35 | 15.35 | 15.25 | 15.25 | 2,800 | -0.09(-0.59%) |
Mar 05, 2004 | 15.21 | 15.34 | 15.21 | 15.34 | 2,800 | +0.13(+0.85%) |
Mar 04, 2004 | 15.25 | 15.25 | 15.20 | 15.21 | 6,000 | -0.02(-0.13%) |
Mar 03, 2004 | 15.22 | 15.23 | 15.22 | 15.23 | 900 | +0.00(+0.00%) |
Mar 02, 2004 | 15.25 | 15.25 | 15.21 | 15.23 | 2,500 | +0.01(+0.07%) |
Mar 01, 2004 | 15.22 | 15.23 | 15.16 | 15.22 | 14,100 | +0.03(+0.20%) |
Feb 27, 2004 | 15.19 | 15.19 | 15.19 | 15.19 | 400 | +0.06(+0.40%) |
Feb 26, 2004 | 15.15 | 15.20 | 15.05 | 15.13 | 7,800 | +0.00(+0.00%) |
Feb 25, 2004 | 15.12 | 15.13 | 15.06 | 15.13 | 2,900 | +0.10(+0.67%) |
Feb 24, 2004 | 15.07 | 15.08 | 15.03 | 15.03 | 2,800 | -0.02(-0.13%) |
Feb 23, 2004 | 15.07 | 15.17 | 15.05 | 15.05 | 5,000 | -0.10(-0.66%) |
Feb 20, 2004 | 15.07 | 15.20 | 15.07 | 15.15 | 7,400 | +0.02(+0.13%) |
Feb 19, 2004 | 15.05 | 15.13 | 15.05 | 15.13 | 5,100 | +0.06(+0.40%) |
Feb 18, 2004 | 15.03 | 15.15 | 15.03 | 15.07 | 5,600 | +0.07(+0.47%) |
Feb 17, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 800 | +0.00(+0.00%) |
Feb 13, 2004 | 14.96 | 15.00 | 14.96 | 15.00 | 3,500 | +0.04(+0.27%) |
Feb 12, 2004 | 15.08 | 15.15 | 14.96 | 14.96 | 15,600 | -0.04(-0.27%) |
Feb 11, 2004 | 15.03 | 15.09 | 15.00 | 15.00 | 5,700 | -0.03(-0.20%) |
Feb 10, 2004 | 14.95 | 15.03 | 14.90 | 15.03 | 6,900 | +0.13(+0.87%) |
Feb 09, 2004 | 15.00 | 15.00 | 14.90 | 14.90 | 6,200 | +0.00(+0.00%) |
Feb 06, 2004 | 15.02 | 15.02 | 14.90 | 14.90 | 3,900 | +0.00(+0.00%) |
Feb 05, 2004 | 14.92 | 14.96 | 14.89 | 14.90 | 7,400 | -0.07(-0.47%) |
Feb 04, 2004 | 14.93 | 14.97 | 14.89 | 14.97 | 3,200 | +0.04(+0.27%) |
Feb 03, 2004 | 14.86 | 14.93 | 14.78 | 14.93 | 7,800 | +0.03(+0.20%) |