Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.77 | 22.19 | 20.32 | 20.32 | 2,440 | -1.63(-7.45%) |
Apr 29, 2004 | 21.91 | 22.14 | 21.30 | 21.95 | 428 | +0.47(+2.17%) |
Apr 28, 2004 | 22.66 | 22.66 | 21.49 | 21.49 | 749 | -0.70(-3.16%) |
Apr 27, 2004 | 21.44 | 22.89 | 21.44 | 22.19 | 3,682 | +1.17(+5.56%) |
Apr 26, 2004 | 21.49 | 21.49 | 20.55 | 21.02 | 1,648 | -0.93(-4.26%) |
Apr 23, 2004 | 22.28 | 22.28 | 21.91 | 21.95 | 1,819 | -0.09(-0.42%) |
Apr 22, 2004 | 22.09 | 22.09 | 21.72 | 22.05 | 1,134 | +0.23(+1.07%) |
Apr 21, 2004 | 21.02 | 21.91 | 21.02 | 21.81 | 1,134 | +0.56(+2.64%) |
Apr 20, 2004 | 21.95 | 22.14 | 21.02 | 21.25 | 5,052 | -0.61(-2.78%) |
Apr 19, 2004 | 21.91 | 21.91 | 21.63 | 21.86 | 620 | +0.33(+1.52%) |
Apr 16, 2004 | 21.95 | 22.19 | 21.49 | 21.53 | 2,012 | +0.05(+0.22%) |
Apr 15, 2004 | 21.49 | 21.95 | 21.02 | 21.49 | 3,146 | +0.23(+1.10%) |
Apr 14, 2004 | 20.04 | 21.91 | 20.04 | 21.25 | 8,991 | +1.17(+5.81%) |
Apr 13, 2004 | 19.62 | 20.55 | 19.62 | 20.09 | 3,575 | +0.70(+3.61%) |
Apr 12, 2004 | 20.09 | 20.46 | 19.25 | 19.39 | 1,198 | -0.23(-1.19%) |
Apr 08, 2004 | 19.62 | 19.62 | 19.62 | 19.62 | 449 | +0.05(+0.24%) |
Apr 07, 2004 | 19.53 | 19.57 | 19.25 | 19.57 | 856 | +0.51(+2.70%) |
Apr 06, 2004 | 19.39 | 19.43 | 19.06 | 19.06 | 363 | -0.51(-2.63%) |
Apr 05, 2004 | 19.15 | 19.57 | 19.06 | 19.57 | 685 | +0.00(+0.00%) |
Apr 02, 2004 | 19.62 | 19.62 | 19.57 | 19.57 | 1,391 | +0.09(+0.48%) |
Apr 01, 2004 | 20.04 | 20.04 | 19.48 | 19.48 | 1,434 | -0.09(-0.48%) |
Mar 31, 2004 | 19.62 | 19.85 | 19.15 | 19.57 | 5,523 | +0.89(+4.75%) |
Mar 30, 2004 | 18.68 | 18.68 | 18.68 | 18.68 | 556 | +0.00(+0.00%) |
Mar 29, 2004 | 18.45 | 18.68 | 18.45 | 18.68 | 535 | +0.23(+1.27%) |
Mar 26, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 21 | -0.23(-1.25%) |
Mar 25, 2004 | 18.68 | 18.68 | 18.68 | 18.68 | 1,284 | +0.00(+0.00%) |
Mar 24, 2004 | 19.15 | 19.15 | 18.45 | 18.68 | 406 | +0.00(+0.00%) |
Mar 23, 2004 | 18.68 | 19.11 | 18.68 | 18.68 | 107 | -0.05(-0.25%) |
Mar 22, 2004 | 19.11 | 19.11 | 18.73 | 18.73 | 42 | +0.05(+0.25%) |
Mar 19, 2004 | 18.73 | 18.73 | 18.68 | 18.68 | 128 | +0.42(+2.30%) |
Mar 18, 2004 | 18.31 | 19.15 | 18.26 | 18.26 | 642 | -0.42(-2.25%) |
Mar 17, 2004 | 18.92 | 18.92 | 18.45 | 18.68 | 492 | -0.23(-1.23%) |
Mar 16, 2004 | 18.26 | 18.92 | 18.03 | 18.92 | 470 | +0.23(+1.25%) |
Mar 15, 2004 | 18.68 | 18.68 | 18.68 | 18.68 | 492 | +0.00(+0.00%) |
Mar 12, 2004 | 18.31 | 18.68 | 18.03 | 18.68 | 1,241 | +0.00(+0.00%) |
Mar 11, 2004 | 19.06 | 19.06 | 18.68 | 18.68 | 706 | -0.47(-2.44%) |
Mar 10, 2004 | 19.15 | 19.15 | 19.15 | 19.15 | 1,498 | -0.47(-2.38%) |
Mar 09, 2004 | 19.81 | 19.81 | 19.62 | 19.62 | 278 | -0.65(-3.23%) |
Mar 08, 2004 | 20.32 | 20.55 | 20.27 | 20.27 | 256 | +0.19(+0.93%) |
Mar 05, 2004 | 19.15 | 20.09 | 19.06 | 20.09 | 770 | +0.47(+2.38%) |
Mar 04, 2004 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 19.99 | 20.09 | 19.62 | 19.62 | 363 | -0.70(-3.45%) |
Mar 02, 2004 | 19.99 | 20.32 | 19.62 | 20.32 | 556 | +0.47(+2.35%) |
Mar 01, 2004 | 19.57 | 20.09 | 19.57 | 19.85 | 256 | +0.75(+3.91%) |
Feb 27, 2004 | 19.43 | 19.53 | 19.11 | 19.11 | 706 | -0.09(-0.49%) |
Feb 26, 2004 | 19.01 | 19.20 | 18.97 | 19.20 | 706 | -0.19(-0.96%) |
Feb 25, 2004 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 19.15 | 19.85 | 19.01 | 19.39 | 984 | +0.47(+2.47%) |
Feb 23, 2004 | 18.92 | 18.97 | 18.31 | 18.92 | 5,523 | -0.42(-2.17%) |
Feb 20, 2004 | 18.45 | 19.34 | 18.22 | 19.34 | 899 | +0.89(+4.81%) |
Feb 19, 2004 | 17.75 | 18.92 | 17.75 | 18.45 | 470 | +0.98(+5.62%) |
Feb 18, 2004 | 18.68 | 18.68 | 17.00 | 17.47 | 4,559 | -1.21(-6.50%) |
Feb 17, 2004 | 19.15 | 19.34 | 18.45 | 18.68 | 1,776 | -0.70(-3.61%) |
Feb 13, 2004 | 19.39 | 19.39 | 19.20 | 19.39 | 770 | +0.09(+0.48%) |
Feb 12, 2004 | 19.20 | 19.29 | 19.20 | 19.29 | 278 | +0.05(+0.24%) |
Feb 11, 2004 | 19.62 | 19.62 | 19.25 | 19.25 | 192 | -0.14(-0.72%) |
Feb 10, 2004 | 19.34 | 19.62 | 18.73 | 19.39 | 4,452 | +0.93(+5.06%) |
Feb 09, 2004 | 17.98 | 18.45 | 17.89 | 18.45 | 406 | +0.00(+0.00%) |
Feb 06, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 428 | -0.09(-0.50%) |
Feb 05, 2004 | 18.87 | 19.06 | 18.45 | 18.54 | 1,862 | -0.79(-4.11%) |
Feb 04, 2004 | 19.57 | 19.57 | 19.11 | 19.34 | 1,905 | +0.09(+0.49%) |
Feb 03, 2004 | 19.20 | 19.85 | 19.20 | 19.25 | 535 | +0.05(+0.24%) |