Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.47 | 16.63 | 16.44 | 16.57 | 2,155,780 | +0.07(+0.44%) |
Apr 29, 2004 | 16.55 | 16.62 | 16.46 | 16.50 | 1,641,543 | +0.07(+0.42%) |
Apr 28, 2004 | 16.59 | 16.59 | 16.43 | 16.43 | 2,091,987 | -0.19(-1.12%) |
Apr 27, 2004 | 16.54 | 16.71 | 16.54 | 16.61 | 3,073,139 | +0.06(+0.38%) |
Apr 26, 2004 | 16.63 | 16.65 | 16.55 | 16.55 | 1,880,242 | -0.09(-0.51%) |
Apr 23, 2004 | 16.75 | 16.78 | 16.54 | 16.63 | 2,089,890 | -0.14(-0.86%) |
Apr 22, 2004 | 16.36 | 16.78 | 16.32 | 16.78 | 4,009,667 | +0.39(+2.38%) |
Apr 21, 2004 | 16.36 | 16.41 | 16.18 | 16.39 | 2,502,897 | +0.08(+0.47%) |
Apr 20, 2004 | 16.57 | 16.65 | 16.31 | 16.31 | 2,283,964 | -0.22(-1.31%) |
Apr 19, 2004 | 16.61 | 16.69 | 16.50 | 16.53 | 2,254,913 | -0.29(-1.74%) |
Apr 16, 2004 | 16.81 | 16.85 | 16.73 | 16.82 | 1,535,821 | +0.08(+0.48%) |
Apr 15, 2004 | 16.84 | 16.90 | 16.64 | 16.74 | 1,560,978 | -0.08(-0.48%) |
Apr 14, 2004 | 16.74 | 16.86 | 16.74 | 16.82 | 1,227,339 | +0.05(+0.27%) |
Apr 13, 2004 | 16.90 | 16.95 | 16.73 | 16.77 | 1,536,120 | -0.06(-0.36%) |
Apr 12, 2004 | 16.81 | 16.94 | 16.81 | 16.83 | 1,204,577 | +0.04(+0.25%) |
Apr 08, 2004 | 16.91 | 16.93 | 16.79 | 16.79 | 1,631,360 | -0.04(-0.24%) |
Apr 07, 2004 | 16.89 | 17.00 | 16.83 | 16.83 | 2,662,529 | -0.08(-0.46%) |
Apr 06, 2004 | 16.80 | 16.94 | 16.68 | 16.91 | 2,039,575 | +0.05(+0.29%) |
Apr 05, 2004 | 16.57 | 16.87 | 16.54 | 16.86 | 2,075,514 | +0.28(+1.70%) |
Apr 02, 2004 | 16.50 | 16.69 | 16.45 | 16.58 | 1,803,272 | +0.16(+0.98%) |
Apr 01, 2004 | 16.44 | 16.56 | 16.38 | 16.42 | 1,620,578 | -0.01(-0.06%) |
Mar 31, 2004 | 16.28 | 16.49 | 16.21 | 16.43 | 1,683,473 | +0.13(+0.79%) |
Mar 30, 2004 | 16.14 | 16.32 | 16.13 | 16.30 | 2,473,247 | +0.14(+0.88%) |
Mar 29, 2004 | 16.19 | 16.24 | 16.14 | 16.16 | 1,558,882 | -0.03(-0.20%) |
Mar 26, 2004 | 16.13 | 16.25 | 16.13 | 16.19 | 1,885,633 | +0.00(+0.03%) |
Mar 25, 2004 | 16.24 | 16.32 | 16.19 | 16.19 | 2,396,875 | -0.05(-0.32%) |
Mar 24, 2004 | 16.25 | 16.26 | 16.03 | 16.24 | 2,610,117 | +0.01(+0.04%) |
Mar 23, 2004 | 16.24 | 16.41 | 16.20 | 16.23 | 1,606,202 | -0.04(-0.25%) |
Mar 22, 2004 | 15.96 | 16.27 | 15.96 | 16.27 | 2,728,418 | +0.17(+1.07%) |
Mar 19, 2004 | 16.17 | 16.28 | 16.10 | 16.10 | 2,559,502 | -0.07(-0.42%) |
Mar 18, 2004 | 16.19 | 16.28 | 16.14 | 16.17 | 2,723,626 | +0.03(+0.18%) |
Mar 17, 2004 | 16.13 | 16.17 | 16.06 | 16.14 | 2,076,113 | +0.02(+0.13%) |
Mar 16, 2004 | 16.21 | 16.23 | 15.97 | 16.12 | 3,213,903 | -0.09(-0.57%) |
Mar 15, 2004 | 16.06 | 16.29 | 16.04 | 16.21 | 2,438,505 | +0.11(+0.67%) |
Mar 12, 2004 | 16.09 | 16.19 | 15.99 | 16.10 | 3,681,418 | -0.02(-0.16%) |
Mar 11, 2004 | 16.28 | 16.33 | 16.12 | 16.13 | 3,775,759 | -0.22(-1.34%) |
Mar 10, 2004 | 16.33 | 16.39 | 16.20 | 16.35 | 3,417,261 | +0.13(+0.78%) |
Mar 09, 2004 | 16.12 | 16.26 | 16.03 | 16.22 | 3,253,137 | +0.06(+0.38%) |
Mar 08, 2004 | 16.32 | 16.46 | 16.16 | 16.16 | 2,365,128 | -0.18(-1.07%) |
Mar 05, 2004 | 16.15 | 16.42 | 16.15 | 16.33 | 2,654,143 | +0.02(+0.13%) |
Mar 04, 2004 | 16.60 | 16.64 | 16.19 | 16.31 | 4,750,922 | -0.30(-1.81%) |
Mar 03, 2004 | 16.64 | 16.69 | 16.53 | 16.61 | 3,355,565 | -0.05(-0.31%) |
Mar 02, 2004 | 17.02 | 17.07 | 16.66 | 16.66 | 3,056,367 | -0.39(-2.31%) |
Mar 01, 2004 | 17.00 | 17.16 | 17.00 | 17.06 | 1,928,461 | +0.18(+1.05%) |
Feb 27, 2004 | 16.94 | 17.11 | 16.88 | 16.88 | 2,406,758 | -0.06(-0.33%) |
Feb 26, 2004 | 16.95 | 16.95 | 16.86 | 16.94 | 2,845,821 | -0.09(-0.51%) |
Feb 25, 2004 | 16.66 | 17.10 | 16.66 | 17.02 | 3,079,429 | +0.27(+1.61%) |
Feb 24, 2004 | 16.95 | 17.06 | 16.53 | 16.75 | 3,959,351 | -0.27(-1.57%) |
Feb 23, 2004 | 17.36 | 17.41 | 16.77 | 17.02 | 3,314,234 | -0.38(-2.19%) |
Feb 20, 2004 | 17.51 | 17.56 | 17.34 | 17.40 | 2,129,424 | +0.00(+0.02%) |
Feb 19, 2004 | 17.33 | 17.51 | 17.32 | 17.40 | 1,829,627 | +0.07(+0.40%) |
Feb 18, 2004 | 17.42 | 17.53 | 17.33 | 17.33 | 2,478,638 | -0.07(-0.41%) |
Feb 17, 2004 | 17.24 | 17.43 | 17.24 | 17.40 | 2,034,184 | +0.09(+0.54%) |
Feb 13, 2004 | 17.30 | 17.40 | 17.27 | 17.30 | 2,209,090 | +0.00(+0.00%) |
Feb 12, 2004 | 17.35 | 17.36 | 17.22 | 17.30 | 1,982,071 | -0.05(-0.27%) |
Feb 11, 2004 | 17.22 | 17.40 | 17.13 | 17.35 | 3,220,791 | +0.14(+0.83%) |
Feb 10, 2004 | 17.08 | 17.26 | 16.98 | 17.21 | 2,538,237 | +0.08(+0.48%) |
Feb 09, 2004 | 17.13 | 17.16 | 16.95 | 17.13 | 2,229,156 | -0.01(-0.04%) |
Feb 06, 2004 | 16.92 | 17.17 | 16.92 | 17.13 | 2,801,196 | +0.25(+1.49%) |
Feb 05, 2004 | 16.57 | 16.94 | 16.57 | 16.88 | 3,173,770 | +0.34(+2.03%) |
Feb 04, 2004 | 16.36 | 16.77 | 16.36 | 16.54 | 3,447,511 | +0.18(+1.12%) |
Feb 03, 2004 | 16.47 | 16.50 | 16.29 | 16.36 | 2,530,151 | -0.03(-0.19%) |