Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.93 | 18.19 | 17.91 | 18.11 | 24,436 | +0.07(+0.39%) |
Apr 29, 2004 | 18.06 | 18.17 | 17.69 | 18.04 | 52,901 | +0.16(+0.92%) |
Apr 28, 2004 | 18.11 | 18.11 | 17.84 | 17.88 | 44,576 | -0.41(-2.26%) |
Apr 27, 2004 | 18.06 | 18.32 | 18.06 | 18.29 | 20,677 | +0.04(+0.22%) |
Apr 26, 2004 | 18.32 | 18.36 | 18.07 | 18.25 | 26,316 | -0.04(-0.20%) |
Apr 23, 2004 | 18.24 | 18.32 | 18.06 | 18.29 | 85,393 | -0.02(-0.10%) |
Apr 22, 2004 | 17.90 | 18.31 | 17.90 | 18.31 | 111,978 | +0.20(+1.11%) |
Apr 21, 2004 | 18.05 | 18.17 | 17.88 | 18.11 | 44,039 | +0.09(+0.52%) |
Apr 20, 2004 | 18.23 | 18.24 | 17.95 | 18.01 | 28,464 | -0.31(-1.67%) |
Apr 19, 2004 | 18.34 | 18.34 | 18.14 | 18.32 | 137,220 | +0.07(+0.41%) |
Apr 16, 2004 | 18.15 | 18.32 | 18.07 | 18.24 | 36,520 | +0.25(+1.37%) |
Apr 15, 2004 | 17.71 | 18.15 | 17.71 | 18.00 | 88,347 | +0.28(+1.58%) |
Apr 14, 2004 | 17.66 | 17.84 | 17.58 | 17.72 | 61,494 | +0.03(+0.19%) |
Apr 13, 2004 | 17.93 | 17.93 | 17.54 | 17.68 | 41,085 | -0.25(-1.41%) |
Apr 12, 2004 | 17.85 | 17.94 | 17.69 | 17.94 | 28,464 | +0.12(+0.67%) |
Apr 08, 2004 | 18.02 | 18.05 | 17.67 | 17.82 | 47,799 | -0.12(-0.66%) |
Apr 07, 2004 | 17.95 | 17.97 | 17.78 | 17.94 | 44,845 | -0.01(-0.06%) |
Apr 06, 2004 | 17.93 | 17.95 | 17.74 | 17.95 | 40,817 | -0.01(-0.04%) |
Apr 05, 2004 | 17.80 | 17.96 | 17.61 | 17.96 | 22,019 | +0.20(+1.11%) |
Apr 02, 2004 | 17.80 | 17.82 | 17.56 | 17.76 | 29,538 | +0.11(+0.61%) |
Apr 01, 2004 | 17.52 | 17.71 | 17.49 | 17.65 | 27,121 | +0.19(+1.07%) |
Mar 31, 2004 | 17.32 | 17.57 | 17.32 | 17.47 | 69,281 | +0.00(+0.02%) |
Mar 30, 2004 | 17.47 | 17.47 | 17.29 | 17.46 | 32,224 | +0.15(+0.86%) |
Mar 29, 2004 | 17.18 | 17.50 | 17.18 | 17.31 | 23,362 | +0.18(+1.04%) |
Mar 26, 2004 | 17.28 | 17.32 | 17.09 | 17.13 | 17,186 | -0.11(-0.63%) |
Mar 25, 2004 | 17.20 | 17.30 | 17.06 | 17.24 | 103,922 | +0.12(+0.67%) |
Mar 24, 2004 | 17.22 | 17.26 | 17.04 | 17.13 | 47,530 | -0.13(-0.78%) |
Mar 23, 2004 | 17.30 | 17.31 | 17.07 | 17.26 | 39,205 | +0.02(+0.13%) |
Mar 22, 2004 | 17.38 | 17.38 | 17.04 | 17.24 | 74,921 | -0.08(-0.45%) |
Mar 19, 2004 | 17.35 | 17.53 | 17.25 | 17.32 | 64,448 | -0.19(-1.06%) |
Mar 18, 2004 | 17.59 | 17.63 | 17.38 | 17.50 | 48,067 | -0.10(-0.57%) |
Mar 17, 2004 | 17.62 | 17.63 | 17.36 | 17.60 | 26,853 | +0.14(+0.81%) |
Mar 16, 2004 | 17.56 | 17.63 | 17.31 | 17.46 | 108,487 | +0.14(+0.82%) |
Mar 15, 2004 | 17.41 | 17.61 | 17.32 | 17.32 | 60,420 | -0.12(-0.68%) |
Mar 12, 2004 | 17.61 | 17.62 | 17.41 | 17.44 | 76,263 | -0.11(-0.62%) |
Mar 11, 2004 | 17.56 | 17.82 | 17.35 | 17.55 | 208,919 | -0.43(-2.40%) |
Mar 10, 2004 | 18.19 | 18.19 | 17.88 | 17.98 | 66,059 | -0.19(-1.07%) |
Mar 09, 2004 | 18.38 | 18.38 | 18.17 | 18.17 | 40,548 | -0.20(-1.09%) |
Mar 08, 2004 | 18.55 | 18.55 | 18.34 | 18.37 | 65,790 | -0.03(-0.14%) |
Mar 05, 2004 | 18.31 | 18.43 | 18.25 | 18.40 | 74,115 | +0.19(+1.02%) |
Mar 04, 2004 | 18.06 | 18.29 | 18.05 | 18.21 | 33,566 | +0.00(+0.00%) |
Mar 03, 2004 | 18.07 | 18.23 | 17.93 | 18.21 | 133,192 | +0.04(+0.20%) |
Mar 02, 2004 | 18.30 | 18.30 | 18.03 | 18.18 | 108,487 | -0.16(-0.89%) |
Mar 01, 2004 | 18.27 | 18.36 | 18.09 | 18.34 | 67,670 | +0.12(+0.67%) |
Feb 27, 2004 | 18.25 | 18.29 | 18.09 | 18.22 | 82,977 | -0.01(-0.06%) |
Feb 26, 2004 | 18.01 | 18.25 | 18.00 | 18.23 | 74,921 | -0.00(-0.02%) |
Feb 25, 2004 | 18.20 | 18.26 | 18.08 | 18.23 | 62,299 | -0.01(-0.08%) |
Feb 24, 2004 | 18.25 | 18.28 | 18.10 | 18.25 | 67,133 | +0.06(+0.33%) |
Feb 23, 2004 | 18.22 | 18.24 | 18.06 | 18.19 | 45,382 | -0.05(-0.27%) |
Feb 20, 2004 | 18.33 | 18.33 | 18.06 | 18.24 | 60,688 | -0.13(-0.69%) |
Feb 19, 2004 | 18.49 | 18.50 | 18.28 | 18.36 | 72,235 | -0.02(-0.10%) |
Feb 18, 2004 | 18.46 | 18.99 | 18.37 | 18.38 | 88,347 | -0.11(-0.60%) |
Feb 17, 2004 | 18.54 | 18.56 | 18.32 | 18.49 | 86,467 | +0.00(+0.02%) |
Feb 13, 2004 | 18.56 | 18.58 | 18.29 | 18.49 | 98,014 | -0.06(-0.30%) |
Feb 12, 2004 | 18.62 | 18.64 | 18.35 | 18.55 | 192,001 | -0.07(-0.40%) |
Feb 11, 2004 | 18.55 | 18.73 | 18.50 | 18.62 | 113,052 | +0.00(+0.00%) |
Feb 10, 2004 | 18.56 | 18.68 | 18.47 | 18.62 | 457,850 | +0.09(+0.48%) |
Feb 09, 2004 | 18.58 | 18.59 | 18.46 | 18.53 | 151,721 | -0.08(-0.44%) |
Feb 06, 2004 | 18.49 | 18.62 | 18.48 | 18.61 | 143,934 | +0.09(+0.46%) |
Feb 05, 2004 | 18.60 | 18.60 | 18.25 | 18.53 | 224,494 | -0.02(-0.10%) |
Feb 04, 2004 | 18.45 | 18.58 | 18.35 | 18.55 | 327,611 | +0.09(+0.48%) |
Feb 03, 2004 | 18.34 | 18.47 | 18.13 | 18.46 | 113,052 | +0.10(+0.55%) |