Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | -0.12(-0.81%) |
Apr 29, 2004 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | -0.47(-3.08%) |
Apr 28, 2004 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | -0.68(-4.26%) |
Apr 27, 2004 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | +0.01(+0.06%) |
Apr 26, 2004 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | -0.16(-0.99%) |
Apr 23, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.23(+1.45%) |
Apr 22, 2004 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.14(+0.89%) |
Apr 21, 2004 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | -0.20(-1.25%) |
Apr 20, 2004 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | -0.25(-1.54%) |
Apr 19, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | -0.05(-0.31%) |
Apr 16, 2004 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.04(+0.25%) |
Apr 15, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | -0.24(-1.46%) |
Apr 14, 2004 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | -0.22(-1.32%) |
Apr 13, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | -0.27(-1.59%) |
Apr 12, 2004 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.12(+0.71%) |
Apr 08, 2004 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | -0.13(-0.77%) |
Apr 06, 2004 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | -0.05(-0.29%) |
Apr 05, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.06(+0.35%) |
Apr 02, 2004 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.19(+1.14%) |
Apr 01, 2004 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.22(+1.33%) |
Mar 31, 2004 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.16(+0.98%) |
Mar 30, 2004 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | +0.25(+1.55%) |
Mar 29, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.12(+0.75%) |
Mar 26, 2004 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.17(+1.07%) |
Mar 25, 2004 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.12(+0.76%) |
Mar 24, 2004 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | -0.11(-0.70%) |
Mar 23, 2004 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | -0.02(-0.13%) |
Mar 22, 2004 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | -0.31(-1.92%) |
Mar 19, 2004 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.01(+0.06%) |
Mar 18, 2004 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.17(+1.07%) |
Mar 17, 2004 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | +0.25(+1.59%) |
Mar 16, 2004 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | +0.13(+0.83%) |
Mar 15, 2004 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | -0.31(-1.95%) |
Mar 12, 2004 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | +0.40(+2.58%) |
Mar 11, 2004 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | -0.46(-2.88%) |
Mar 10, 2004 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | -0.52(-3.16%) |
Mar 09, 2004 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | -0.10(-0.60%) |
Mar 08, 2004 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | -0.14(-0.84%) |
Mar 05, 2004 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.17(+1.03%) |
Mar 04, 2004 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.05(+0.30%) |
Mar 03, 2004 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | -0.12(-0.72%) |
Mar 02, 2004 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | -0.09(-0.54%) |
Mar 01, 2004 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.59(+3.66%) |
Feb 27, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.19(+1.19%) |
Feb 26, 2004 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.04(+0.25%) |
Feb 25, 2004 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.20(+1.28%) |
Feb 24, 2004 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | +0.04(+0.26%) |
Feb 23, 2004 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | -0.14(-0.89%) |
Feb 20, 2004 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | -0.08(-0.50%) |
Feb 19, 2004 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | -0.41(-2.52%) |
Feb 18, 2004 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | -0.19(-1.15%) |
Feb 17, 2004 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.12(+0.73%) |
Feb 13, 2004 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | -0.10(-0.61%) |
Feb 12, 2004 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +0.07(+0.43%) |
Feb 11, 2004 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | +0.49(+3.09%) |
Feb 10, 2004 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.04(+0.25%) |
Feb 09, 2004 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | +0.13(+0.83%) |
Feb 06, 2004 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | +0.38(+2.48%) |
Feb 05, 2004 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | -0.19(-1.22%) |
Feb 04, 2004 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | -0.24(-1.52%) |
Feb 03, 2004 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.15(+0.96%) |