Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.66 | 18.70 | 17.73 | 17.97 | 34,963 | -0.27(-1.49%) |
Apr 29, 2004 | 18.65 | 18.67 | 18.20 | 18.25 | 47,114 | -0.48(-2.55%) |
Apr 28, 2004 | 19.23 | 19.34 | 18.72 | 18.73 | 76,748 | -0.69(-3.57%) |
Apr 27, 2004 | 19.48 | 19.50 | 19.22 | 19.42 | 61,185 | +0.05(+0.24%) |
Apr 26, 2004 | 19.58 | 19.60 | 19.14 | 19.37 | 57,348 | +0.03(+0.15%) |
Apr 23, 2004 | 18.94 | 19.47 | 18.71 | 19.34 | 53,297 | -0.52(-2.60%) |
Apr 22, 2004 | 18.56 | 19.86 | 18.34 | 19.86 | 131,324 | +1.57(+8.56%) |
Apr 21, 2004 | 18.20 | 18.29 | 17.82 | 18.29 | 73,763 | +0.09(+0.52%) |
Apr 20, 2004 | 17.82 | 18.37 | 17.82 | 18.20 | 102,864 | +0.26(+1.46%) |
Apr 19, 2004 | 16.89 | 18.29 | 16.60 | 17.94 | 86,981 | +1.17(+7.00%) |
Apr 16, 2004 | 17.53 | 17.53 | 16.70 | 16.76 | 47,434 | -0.53(-3.09%) |
Apr 15, 2004 | 17.36 | 17.36 | 17.17 | 17.30 | 75,895 | +0.05(+0.27%) |
Apr 14, 2004 | 17.49 | 17.49 | 17.10 | 17.25 | 37,414 | -0.01(-0.05%) |
Apr 13, 2004 | 17.36 | 17.42 | 17.22 | 17.26 | 53,723 | -0.09(-0.54%) |
Apr 12, 2004 | 17.31 | 17.53 | 17.20 | 17.36 | 73,657 | +0.05(+0.27%) |
Apr 08, 2004 | 17.38 | 17.45 | 17.24 | 17.31 | 44,450 | +0.01(+0.05%) |
Apr 07, 2004 | 17.51 | 17.53 | 16.76 | 17.30 | 65,022 | -0.06(-0.32%) |
Apr 06, 2004 | 17.06 | 17.59 | 16.79 | 17.36 | 90,392 | +0.27(+1.59%) |
Apr 05, 2004 | 16.04 | 17.11 | 16.04 | 17.08 | 151,897 | +0.72(+4.42%) |
Apr 02, 2004 | 16.30 | 16.49 | 16.00 | 16.36 | 44,769 | +0.18(+1.10%) |
Apr 01, 2004 | 16.04 | 16.29 | 15.95 | 16.18 | 85,915 | +0.23(+1.47%) |
Mar 31, 2004 | 16.18 | 16.41 | 15.92 | 15.95 | 182,277 | -0.38(-2.30%) |
Mar 30, 2004 | 16.13 | 16.41 | 15.96 | 16.32 | 198,799 | +0.21(+1.28%) |
Mar 29, 2004 | 16.42 | 17.14 | 16.07 | 16.12 | 73,443 | -0.73(-4.34%) |
Mar 26, 2004 | 16.63 | 17.11 | 16.12 | 16.85 | 61,398 | +0.32(+1.93%) |
Mar 25, 2004 | 16.14 | 16.62 | 16.09 | 16.53 | 63,637 | +0.35(+2.14%) |
Mar 24, 2004 | 16.23 | 16.27 | 16.04 | 16.18 | 42,531 | -0.10(-0.63%) |
Mar 23, 2004 | 16.26 | 16.29 | 16.00 | 16.29 | 41,039 | +0.20(+1.22%) |
Mar 22, 2004 | 16.42 | 16.42 | 15.95 | 16.09 | 104,889 | -0.38(-2.28%) |
Mar 19, 2004 | 16.14 | 16.65 | 16.14 | 16.46 | 32,618 | +0.14(+0.86%) |
Mar 18, 2004 | 16.21 | 16.45 | 16.14 | 16.32 | 29,739 | +0.10(+0.64%) |
Mar 17, 2004 | 16.19 | 16.40 | 16.13 | 16.22 | 40,399 | +0.04(+0.23%) |
Mar 16, 2004 | 16.41 | 16.51 | 16.18 | 16.18 | 72,910 | -0.18(-1.09%) |
Mar 15, 2004 | 16.49 | 16.55 | 15.95 | 16.36 | 245,274 | -0.06(-0.34%) |
Mar 12, 2004 | 16.23 | 16.56 | 16.09 | 16.42 | 1,043,563 | +0.38(+2.34%) |
Mar 11, 2004 | 17.26 | 17.36 | 16.04 | 16.04 | 37,627 | -1.23(-7.12%) |
Mar 10, 2004 | 17.82 | 17.96 | 17.26 | 17.27 | 23,024 | -0.39(-2.23%) |
Mar 09, 2004 | 17.74 | 17.85 | 17.62 | 17.66 | 37,521 | -0.05(-0.26%) |
Mar 08, 2004 | 17.83 | 17.85 | 17.60 | 17.71 | 12,045 | -0.11(-0.64%) |
Mar 05, 2004 | 17.99 | 17.99 | 17.55 | 17.83 | 33,044 | -0.20(-1.09%) |
Mar 04, 2004 | 17.76 | 18.05 | 17.54 | 18.02 | 71,951 | +0.27(+1.53%) |
Mar 03, 2004 | 17.82 | 17.82 | 17.17 | 17.75 | 10,766 | +0.20(+1.12%) |
Mar 02, 2004 | 17.55 | 17.84 | 17.55 | 17.55 | 20,572 | -0.29(-1.63%) |
Mar 01, 2004 | 17.54 | 18.27 | 17.54 | 17.84 | 15,136 | -0.37(-2.01%) |
Feb 27, 2004 | 18.35 | 18.74 | 17.58 | 18.21 | 30,379 | -0.52(-2.76%) |
Feb 26, 2004 | 18.25 | 18.76 | 17.83 | 18.73 | 47,754 | +0.50(+2.73%) |
Feb 25, 2004 | 18.35 | 18.44 | 17.73 | 18.23 | 11,085 | +0.39(+2.21%) |
Feb 24, 2004 | 17.52 | 18.14 | 17.41 | 17.83 | 28,887 | +0.30(+1.71%) |
Feb 23, 2004 | 19.04 | 19.04 | 17.23 | 17.53 | 53,830 | -0.73(-4.01%) |
Feb 20, 2004 | 18.29 | 18.72 | 18.27 | 18.27 | 18,121 | -0.03(-0.15%) |
Feb 19, 2004 | 19.11 | 19.47 | 18.29 | 18.29 | 14,923 | -0.49(-2.60%) |
Feb 18, 2004 | 18.90 | 19.69 | 18.27 | 18.78 | 22,171 | -0.07(-0.35%) |
Feb 17, 2004 | 18.81 | 18.93 | 17.97 | 18.85 | 25,049 | +0.30(+1.62%) |
Feb 13, 2004 | 18.50 | 18.64 | 17.66 | 18.55 | 70,032 | -0.64(-3.33%) |
Feb 12, 2004 | 19.48 | 19.74 | 19.02 | 19.18 | 12,684 | -0.47(-2.39%) |
Feb 11, 2004 | 19.82 | 19.88 | 19.65 | 19.65 | 15,989 | -0.28(-1.41%) |
Feb 10, 2004 | 19.92 | 19.96 | 19.43 | 19.94 | 59,799 | +0.36(+1.82%) |
Feb 09, 2004 | 20.13 | 20.13 | 19.33 | 19.58 | 23,131 | +0.05(+0.25%) |
Feb 06, 2004 | 19.32 | 19.64 | 18.98 | 19.53 | 7,994 | +0.30(+1.55%) |
Feb 05, 2004 | 18.71 | 19.53 | 18.18 | 19.23 | 78,453 | +1.63(+9.28%) |
Feb 04, 2004 | 18.29 | 18.29 | 17.59 | 17.60 | 18,014 | -0.46(-2.55%) |
Feb 03, 2004 | 18.31 | 18.39 | 17.89 | 18.06 | 11,192 | -0.14(-0.77%) |