Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.36 | 18.44 | 18.16 | 18.16 | 98,197 | -0.16(-0.87%) |
Apr 29, 2004 | 18.48 | 18.67 | 18.20 | 18.32 | 119,293 | +0.03(+0.17%) |
Apr 28, 2004 | 18.50 | 18.62 | 18.28 | 18.28 | 127,078 | -0.25(-1.37%) |
Apr 27, 2004 | 18.59 | 18.88 | 18.44 | 18.54 | 129,590 | -0.07(-0.38%) |
Apr 26, 2004 | 18.59 | 18.75 | 18.56 | 18.61 | 41,438 | -0.02(-0.09%) |
Apr 23, 2004 | 18.67 | 18.67 | 18.50 | 18.63 | 53,242 | -0.01(-0.04%) |
Apr 22, 2004 | 18.41 | 18.71 | 18.41 | 18.63 | 97,318 | +0.22(+1.21%) |
Apr 21, 2004 | 18.23 | 18.41 | 18.12 | 18.41 | 56,005 | +0.23(+1.27%) |
Apr 20, 2004 | 18.52 | 18.55 | 18.16 | 18.18 | 68,060 | -0.25(-1.34%) |
Apr 19, 2004 | 18.48 | 18.59 | 18.31 | 18.43 | 67,934 | -0.05(-0.26%) |
Apr 16, 2004 | 18.24 | 18.59 | 18.16 | 18.48 | 79,110 | +0.24(+1.31%) |
Apr 15, 2004 | 18.20 | 18.36 | 18.17 | 18.24 | 94,932 | -0.02(-0.13%) |
Apr 14, 2004 | 18.44 | 18.48 | 18.19 | 18.26 | 70,948 | -0.18(-0.95%) |
Apr 13, 2004 | 18.79 | 18.83 | 18.44 | 18.44 | 102,592 | -0.25(-1.32%) |
Apr 12, 2004 | 18.99 | 19.10 | 18.54 | 18.68 | 117,912 | -0.26(-1.39%) |
Apr 08, 2004 | 19.14 | 19.16 | 18.91 | 18.95 | 71,199 | -0.18(-0.92%) |
Apr 07, 2004 | 18.92 | 19.13 | 18.92 | 19.12 | 140,640 | +0.20(+1.05%) |
Apr 06, 2004 | 18.71 | 18.94 | 18.71 | 18.92 | 88,151 | +0.21(+1.11%) |
Apr 05, 2004 | 18.83 | 18.91 | 18.60 | 18.71 | 102,843 | -0.15(-0.80%) |
Apr 02, 2004 | 19.02 | 19.10 | 18.71 | 18.87 | 67,055 | +0.00(+0.00%) |
Apr 01, 2004 | 18.67 | 18.87 | 18.63 | 18.87 | 90,914 | +0.23(+1.24%) |
Mar 31, 2004 | 18.67 | 18.70 | 18.52 | 18.63 | 94,179 | +0.01(+0.04%) |
Mar 30, 2004 | 18.40 | 18.63 | 18.39 | 18.63 | 135,868 | +0.17(+0.91%) |
Mar 29, 2004 | 18.28 | 18.51 | 18.27 | 18.46 | 124,441 | +0.21(+1.13%) |
Mar 26, 2004 | 18.28 | 18.32 | 18.20 | 18.25 | 95,937 | +0.02(+0.13%) |
Mar 25, 2004 | 18.23 | 18.33 | 18.20 | 18.23 | 103,345 | -0.01(-0.04%) |
Mar 24, 2004 | 18.40 | 18.41 | 18.17 | 18.24 | 86,016 | -0.08(-0.44%) |
Mar 23, 2004 | 18.52 | 18.52 | 18.24 | 18.32 | 89,532 | -0.06(-0.30%) |
Mar 22, 2004 | 18.48 | 18.48 | 18.16 | 18.37 | 121,051 | -0.04(-0.22%) |
Mar 19, 2004 | 18.71 | 18.71 | 18.39 | 18.41 | 90,914 | -0.25(-1.32%) |
Mar 18, 2004 | 18.71 | 18.75 | 18.59 | 18.66 | 94,806 | -0.06(-0.34%) |
Mar 17, 2004 | 18.51 | 18.72 | 18.44 | 18.72 | 104,601 | +0.29(+1.60%) |
Mar 16, 2004 | 18.52 | 18.59 | 18.40 | 18.43 | 107,112 | -0.01(-0.04%) |
Mar 15, 2004 | 18.75 | 18.75 | 18.40 | 18.44 | 97,695 | -0.28(-1.49%) |
Mar 12, 2004 | 18.36 | 18.71 | 18.20 | 18.71 | 79,361 | +0.38(+2.09%) |
Mar 11, 2004 | 18.45 | 18.70 | 18.24 | 18.33 | 88,151 | -0.03(-0.17%) |
Mar 10, 2004 | 18.70 | 18.75 | 18.32 | 18.36 | 89,909 | -0.30(-1.62%) |
Mar 09, 2004 | 18.63 | 18.75 | 18.52 | 18.67 | 60,776 | +0.09(+0.47%) |
Mar 08, 2004 | 18.67 | 18.71 | 18.52 | 18.58 | 49,600 | -0.06(-0.30%) |
Mar 05, 2004 | 18.70 | 18.77 | 18.52 | 18.63 | 77,980 | -0.10(-0.55%) |
Mar 04, 2004 | 18.63 | 18.74 | 18.44 | 18.74 | 69,190 | +0.14(+0.77%) |
Mar 03, 2004 | 18.56 | 18.62 | 18.36 | 18.59 | 69,943 | +0.08(+0.43%) |
Mar 02, 2004 | 18.67 | 18.67 | 18.48 | 18.52 | 90,411 | -0.16(-0.85%) |
Mar 01, 2004 | 18.59 | 18.71 | 18.59 | 18.67 | 81,998 | -0.02(-0.09%) |
Feb 27, 2004 | 17.96 | 18.75 | 17.96 | 18.69 | 57,888 | -0.05(-0.25%) |
Feb 26, 2004 | 18.67 | 18.79 | 18.53 | 18.74 | 97,192 | +0.06(+0.34%) |
Feb 25, 2004 | 18.41 | 18.67 | 18.36 | 18.67 | 61,907 | +0.33(+1.78%) |
Feb 24, 2004 | 18.29 | 18.56 | 18.24 | 18.35 | 90,035 | +0.14(+0.74%) |
Feb 23, 2004 | 18.40 | 18.44 | 18.20 | 18.21 | 114,521 | -0.19(-1.04%) |
Feb 20, 2004 | 18.44 | 18.44 | 18.06 | 18.40 | 95,183 | +0.08(+0.43%) |
Feb 19, 2004 | 18.68 | 18.73 | 18.28 | 18.32 | 97,820 | -0.23(-1.24%) |
Feb 18, 2004 | 18.95 | 18.96 | 18.56 | 18.56 | 83,003 | -0.40(-2.10%) |
Feb 17, 2004 | 18.79 | 19.03 | 18.75 | 18.95 | 58,265 | +0.24(+1.28%) |
Feb 13, 2004 | 18.75 | 18.99 | 18.71 | 18.71 | 97,695 | -0.16(-0.84%) |
Feb 12, 2004 | 18.83 | 18.87 | 18.72 | 18.87 | 81,873 | -0.16(-0.84%) |
Feb 11, 2004 | 18.95 | 19.10 | 18.89 | 19.03 | 63,162 | -0.03(-0.17%) |
Feb 10, 2004 | 18.79 | 19.06 | 18.75 | 19.06 | 91,290 | +0.23(+1.23%) |
Feb 09, 2004 | 18.83 | 18.87 | 18.75 | 18.83 | 58,391 | -0.04(-0.21%) |
Feb 06, 2004 | 18.44 | 18.87 | 18.40 | 18.87 | 70,571 | +0.45(+2.46%) |
Feb 05, 2004 | 18.37 | 18.50 | 18.28 | 18.42 | 90,286 | +0.06(+0.30%) |
Feb 04, 2004 | 18.56 | 18.63 | 18.32 | 18.36 | 138,129 | -0.32(-1.70%) |
Feb 03, 2004 | 18.75 | 18.87 | 18.68 | 18.68 | 42,945 | -0.14(-0.72%) |