Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.76 | 18.02 | 17.61 | 17.64 | 138,989 | -0.18(-0.99%) |
Apr 29, 2004 | 17.61 | 18.16 | 17.54 | 17.81 | 173,199 | +0.27(+1.52%) |
Apr 28, 2004 | 17.79 | 17.79 | 17.39 | 17.55 | 105,109 | -0.32(-1.79%) |
Apr 27, 2004 | 18.24 | 18.33 | 17.85 | 17.87 | 158,490 | -0.43(-2.35%) |
Apr 26, 2004 | 17.76 | 18.30 | 17.75 | 18.30 | 195,180 | +0.63(+3.56%) |
Apr 23, 2004 | 18.15 | 18.15 | 17.40 | 17.67 | 275,004 | -0.76(-4.10%) |
Apr 22, 2004 | 17.82 | 18.68 | 17.82 | 18.42 | 188,073 | +0.76(+4.28%) |
Apr 21, 2004 | 17.64 | 17.70 | 17.58 | 17.67 | 135,849 | +0.03(+0.17%) |
Apr 20, 2004 | 17.58 | 18.00 | 17.58 | 17.64 | 181,628 | +0.03(+0.17%) |
Apr 19, 2004 | 17.57 | 17.71 | 17.38 | 17.61 | 199,477 | +0.04(+0.21%) |
Apr 16, 2004 | 17.14 | 17.63 | 17.14 | 17.57 | 184,107 | +0.54(+3.20%) |
Apr 15, 2004 | 16.82 | 17.14 | 16.82 | 17.03 | 233,522 | +0.28(+1.66%) |
Apr 14, 2004 | 16.79 | 16.94 | 16.57 | 16.75 | 179,149 | -0.34(-2.02%) |
Apr 13, 2004 | 17.24 | 17.25 | 16.90 | 17.09 | 100,151 | -0.20(-1.15%) |
Apr 12, 2004 | 17.23 | 17.41 | 17.21 | 17.29 | 68,089 | +0.05(+0.28%) |
Apr 08, 2004 | 17.61 | 17.64 | 17.23 | 17.24 | 89,905 | -0.30(-1.72%) |
Apr 07, 2004 | 17.43 | 17.58 | 17.12 | 17.55 | 116,017 | -0.01(-0.03%) |
Apr 06, 2004 | 17.75 | 17.85 | 17.44 | 17.55 | 102,630 | -0.19(-1.09%) |
Apr 05, 2004 | 17.73 | 17.85 | 17.64 | 17.75 | 216,003 | -0.22(-1.25%) |
Apr 02, 2004 | 17.67 | 18.12 | 17.67 | 17.97 | 101,143 | +0.33(+1.89%) |
Apr 01, 2004 | 17.46 | 17.77 | 17.46 | 17.64 | 112,050 | +0.09(+0.52%) |
Mar 31, 2004 | 17.69 | 17.82 | 17.43 | 17.55 | 124,445 | -0.15(-0.82%) |
Mar 30, 2004 | 17.41 | 17.89 | 17.41 | 17.69 | 118,826 | +0.20(+1.14%) |
Mar 29, 2004 | 16.84 | 17.52 | 16.84 | 17.49 | 148,574 | +0.80(+4.82%) |
Mar 26, 2004 | 16.76 | 16.94 | 16.65 | 16.69 | 101,969 | -0.07(-0.43%) |
Mar 25, 2004 | 16.67 | 16.82 | 16.65 | 16.76 | 97,011 | +0.09(+0.54%) |
Mar 24, 2004 | 16.94 | 16.97 | 16.52 | 16.67 | 94,532 | -0.21(-1.25%) |
Mar 23, 2004 | 16.45 | 17.13 | 16.43 | 16.88 | 157,334 | +0.54(+3.33%) |
Mar 22, 2004 | 16.76 | 16.78 | 16.34 | 16.34 | 116,347 | -0.47(-2.77%) |
Mar 19, 2004 | 17.09 | 17.21 | 16.79 | 16.80 | 91,392 | -0.25(-1.46%) |
Mar 18, 2004 | 17.43 | 17.46 | 16.92 | 17.05 | 87,260 | -0.41(-2.32%) |
Mar 17, 2004 | 16.86 | 17.55 | 16.85 | 17.46 | 180,471 | +0.71(+4.26%) |
Mar 16, 2004 | 16.71 | 17.04 | 16.60 | 16.74 | 92,714 | +0.09(+0.54%) |
Mar 15, 2004 | 16.94 | 17.21 | 16.65 | 16.65 | 88,417 | -0.28(-1.64%) |
Mar 12, 2004 | 16.97 | 17.00 | 16.82 | 16.93 | 106,762 | -0.01(-0.07%) |
Mar 11, 2004 | 17.19 | 17.37 | 16.94 | 16.94 | 106,101 | -0.25(-1.44%) |
Mar 10, 2004 | 17.28 | 17.83 | 17.18 | 17.19 | 155,846 | +0.01(+0.07%) |
Mar 09, 2004 | 16.94 | 17.22 | 16.91 | 17.18 | 131,883 | +0.16(+0.96%) |
Mar 08, 2004 | 17.12 | 17.44 | 16.98 | 17.01 | 121,636 | -0.21(-1.23%) |
Mar 05, 2004 | 17.46 | 17.78 | 17.23 | 17.23 | 134,031 | -0.53(-3.00%) |
Mar 04, 2004 | 17.23 | 17.76 | 17.21 | 17.76 | 150,723 | +0.67(+3.93%) |
Mar 03, 2004 | 17.06 | 17.41 | 16.87 | 17.09 | 118,165 | +0.02(+0.11%) |
Mar 02, 2004 | 16.74 | 17.15 | 16.60 | 17.07 | 148,740 | +0.33(+1.95%) |
Mar 01, 2004 | 16.55 | 16.82 | 16.46 | 16.74 | 196,006 | +0.19(+1.13%) |
Feb 27, 2004 | 16.52 | 16.79 | 16.45 | 16.55 | 142,129 | +0.01(+0.07%) |
Feb 26, 2004 | 16.52 | 16.54 | 16.29 | 16.54 | 198,320 | +0.05(+0.33%) |
Feb 25, 2004 | 16.19 | 16.69 | 16.16 | 16.49 | 176,835 | +0.24(+1.45%) |
Feb 24, 2004 | 15.53 | 16.89 | 15.53 | 16.25 | 381,766 | +0.73(+4.72%) |
Feb 23, 2004 | 15.31 | 16.39 | 15.31 | 15.52 | 210,384 | +0.48(+3.22%) |
Feb 20, 2004 | 15.25 | 15.25 | 14.94 | 15.04 | 133,535 | -0.10(-0.64%) |
Feb 19, 2004 | 15.01 | 15.43 | 15.01 | 15.13 | 203,443 | +0.59(+4.08%) |
Feb 18, 2004 | 14.78 | 14.78 | 14.46 | 14.54 | 111,059 | -0.24(-1.60%) |
Feb 17, 2004 | 14.49 | 14.81 | 14.47 | 14.78 | 84,781 | +0.28(+1.96%) |
Feb 13, 2004 | 14.53 | 14.81 | 14.46 | 14.49 | 284,424 | -0.04(-0.29%) |
Feb 12, 2004 | 14.75 | 14.77 | 14.52 | 14.53 | 70,899 | -0.22(-1.48%) |
Feb 11, 2004 | 14.75 | 14.84 | 14.71 | 14.75 | 70,238 | +0.00(+0.00%) |
Feb 10, 2004 | 14.34 | 14.76 | 14.32 | 14.75 | 186,255 | +0.45(+3.13%) |
Feb 09, 2004 | 14.43 | 14.44 | 14.30 | 14.30 | 68,916 | -0.16(-1.13%) |
Feb 06, 2004 | 13.95 | 14.49 | 13.95 | 14.47 | 102,300 | +0.51(+3.69%) |
Feb 05, 2004 | 13.80 | 14.09 | 13.80 | 13.95 | 95,028 | +0.21(+1.54%) |
Feb 04, 2004 | 13.88 | 13.92 | 13.74 | 13.74 | 155,185 | -0.15(-1.05%) |
Feb 03, 2004 | 13.84 | 13.94 | 13.77 | 13.89 | 151,715 | +0.04(+0.26%) |