Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.81 | 17.95 | 17.81 | 17.86 | 1,922 | +0.14(+0.79%) |
Apr 29, 2004 | 17.73 | 17.73 | 17.71 | 17.71 | 1,922 | +0.08(+0.44%) |
Apr 28, 2004 | 17.59 | 17.67 | 17.59 | 17.64 | 1,922 | -0.02(-0.09%) |
Apr 27, 2004 | 17.62 | 17.68 | 17.62 | 17.65 | 23,385 | +0.11(+0.62%) |
Apr 26, 2004 | 17.48 | 17.54 | 17.48 | 17.54 | 4,805 | +0.09(+0.54%) |
Apr 23, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 2,562 | +0.00(+0.00%) |
Apr 21, 2004 | 17.37 | 17.45 | 17.29 | 17.45 | 1,922 | +0.12(+0.72%) |
Apr 20, 2004 | 17.22 | 17.39 | 17.22 | 17.32 | 4,805 | +0.03(+0.18%) |
Apr 19, 2004 | 17.48 | 17.48 | 17.29 | 17.29 | 10,251 | -0.11(-0.63%) |
Apr 16, 2004 | 17.32 | 17.40 | 17.32 | 17.40 | 1,281 | +0.08(+0.45%) |
Apr 15, 2004 | 17.31 | 17.48 | 17.17 | 17.32 | 6,407 | -0.08(-0.45%) |
Apr 14, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 640 | +0.00(+0.00%) |
Apr 13, 2004 | 17.25 | 17.64 | 17.20 | 17.40 | 18,260 | +0.15(+0.89%) |
Apr 12, 2004 | 17.56 | 17.61 | 17.25 | 17.25 | 16,658 | -0.23(-1.32%) |
Apr 08, 2004 | 17.39 | 17.48 | 17.39 | 17.48 | 1,601 | +0.00(+0.00%) |
Apr 07, 2004 | 17.40 | 17.48 | 17.32 | 17.48 | 2,242 | +0.16(+0.90%) |
Apr 06, 2004 | 17.40 | 17.40 | 17.32 | 17.32 | 2,242 | -0.16(-0.89%) |
Apr 05, 2004 | 17.79 | 17.79 | 17.40 | 17.48 | 6,407 | -0.31(-1.75%) |
Apr 02, 2004 | 17.48 | 17.79 | 17.48 | 17.79 | 6,407 | +0.41(+2.33%) |
Apr 01, 2004 | 17.31 | 17.40 | 17.31 | 17.39 | 4,484 | +0.16(+0.91%) |
Mar 31, 2004 | 16.93 | 17.23 | 16.93 | 17.23 | 5,125 | +0.37(+2.22%) |
Mar 30, 2004 | 16.81 | 16.86 | 16.70 | 16.86 | 7,047 | +0.12(+0.75%) |
Mar 29, 2004 | 17.03 | 17.03 | 16.73 | 16.73 | 7,688 | -0.37(-2.19%) |
Mar 26, 2004 | 17.17 | 17.17 | 17.09 | 17.11 | 2,883 | -0.06(-0.36%) |
Mar 25, 2004 | 17.17 | 17.17 | 17.17 | 17.17 | 3,203 | +0.05(+0.27%) |
Mar 24, 2004 | 17.11 | 17.15 | 17.11 | 17.12 | 6,407 | +0.11(+0.64%) |
Mar 23, 2004 | 17.04 | 17.07 | 16.92 | 17.01 | 8,329 | +0.00(+0.00%) |
Mar 22, 2004 | 16.94 | 17.01 | 16.93 | 17.01 | 19,541 | +0.15(+0.91%) |
Mar 19, 2004 | 16.90 | 16.90 | 16.86 | 16.86 | 1,281 | +0.00(+0.02%) |
Mar 18, 2004 | 16.93 | 16.93 | 16.86 | 16.86 | 5,125 | -0.06(-0.37%) |
Mar 17, 2004 | 16.83 | 16.92 | 16.83 | 16.92 | 1,281 | +0.14(+0.84%) |
Mar 16, 2004 | 16.78 | 16.87 | 16.78 | 16.78 | 5,445 | -0.08(-0.46%) |
Mar 15, 2004 | 16.86 | 16.86 | 16.86 | 16.86 | 320 | -0.05(-0.28%) |
Mar 12, 2004 | 16.86 | 16.90 | 16.83 | 16.90 | 5,125 | -0.08(-0.46%) |
Mar 11, 2004 | 16.78 | 16.98 | 16.78 | 16.98 | 6,086 | +0.12(+0.74%) |
Mar 10, 2004 | 17.09 | 17.09 | 16.86 | 16.86 | 8,649 | -0.23(-1.37%) |
Mar 09, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 1,601 | +0.00(+0.00%) |
Mar 08, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 1,601 | -0.05(-0.27%) |
Mar 05, 2004 | 16.92 | 17.14 | 16.87 | 17.14 | 14,095 | +0.22(+1.29%) |
Mar 04, 2004 | 16.90 | 16.92 | 16.90 | 16.92 | 10,571 | +0.03(+0.17%) |
Mar 03, 2004 | 16.97 | 16.97 | 16.89 | 16.89 | 1,601 | -0.02(-0.11%) |
Mar 02, 2004 | 16.86 | 16.92 | 16.83 | 16.91 | 15,697 | -0.01(-0.06%) |
Mar 01, 2004 | 16.81 | 16.92 | 16.81 | 16.92 | 6,407 | +0.22(+1.31%) |
Feb 27, 2004 | 16.34 | 16.71 | 16.34 | 16.70 | 8,329 | +0.41(+2.51%) |
Feb 26, 2004 | 16.23 | 16.29 | 16.11 | 16.29 | 15,056 | -0.17(-1.06%) |
Feb 25, 2004 | 16.65 | 16.65 | 16.41 | 16.47 | 14,095 | -0.42(-2.50%) |
Feb 24, 2004 | 17.00 | 17.01 | 16.87 | 16.89 | 20,182 | -0.19(-1.10%) |
Feb 23, 2004 | 17.32 | 17.36 | 16.86 | 17.07 | 11,212 | -0.19(-1.09%) |
Feb 20, 2004 | 17.32 | 17.37 | 17.17 | 17.26 | 6,727 | -0.05(-0.27%) |
Feb 19, 2004 | 17.26 | 17.31 | 17.26 | 17.31 | 961 | +0.14(+0.82%) |
Feb 18, 2004 | 17.70 | 17.70 | 17.09 | 17.17 | 24,987 | -0.56(-3.17%) |
Feb 17, 2004 | 17.81 | 17.81 | 17.73 | 17.73 | 3,844 | +0.00(+0.00%) |
Feb 13, 2004 | 17.81 | 17.86 | 17.73 | 17.73 | 8,008 | -0.03(-0.18%) |
Feb 12, 2004 | 17.53 | 17.76 | 17.53 | 17.76 | 7,688 | +0.16(+0.89%) |
Feb 11, 2004 | 17.79 | 17.79 | 17.61 | 17.61 | 3,844 | -0.27(-1.52%) |
Feb 10, 2004 | 17.61 | 17.88 | 17.61 | 17.88 | 12,493 | +0.34(+1.96%) |
Feb 09, 2004 | 17.59 | 17.59 | 17.53 | 17.53 | 961 | -0.06(-0.32%) |
Feb 06, 2004 | 17.64 | 17.64 | 17.59 | 17.59 | 4,805 | -0.08(-0.44%) |
Feb 05, 2004 | 17.71 | 17.71 | 17.67 | 17.67 | 640 | -0.12(-0.70%) |
Feb 04, 2004 | 17.84 | 17.92 | 17.79 | 17.79 | 1,922 | -0.12(-0.70%) |
Feb 03, 2004 | 17.92 | 17.92 | 17.92 | 17.92 | 3,203 | -0.09(-0.52%) |