Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.70 | 18.55 | 16.43 | 17.13 | 325,838 | -1.55(-8.32%) |
Apr 29, 2004 | 20.57 | 21.56 | 17.34 | 18.69 | 635,004 | -1.87(-9.11%) |
Apr 28, 2004 | 20.41 | 21.21 | 20.19 | 20.56 | 145,459 | +0.12(+0.60%) |
Apr 27, 2004 | 21.67 | 22.28 | 19.91 | 20.44 | 375,594 | -1.15(-5.33%) |
Apr 26, 2004 | 19.68 | 22.23 | 19.68 | 21.59 | 496,766 | +1.93(+9.80%) |
Apr 23, 2004 | 19.57 | 19.95 | 19.51 | 19.66 | 33,870 | -0.01(-0.04%) |
Apr 22, 2004 | 19.80 | 20.41 | 19.12 | 19.67 | 103,843 | +0.08(+0.43%) |
Apr 21, 2004 | 19.65 | 19.84 | 19.07 | 19.58 | 45,948 | -0.19(-0.96%) |
Apr 20, 2004 | 19.92 | 19.92 | 19.49 | 19.77 | 66,953 | -0.13(-0.65%) |
Apr 19, 2004 | 19.89 | 19.91 | 18.91 | 19.90 | 66,165 | +0.18(+0.89%) |
Apr 16, 2004 | 19.16 | 19.96 | 19.16 | 19.73 | 77,849 | +0.47(+2.45%) |
Apr 15, 2004 | 18.68 | 19.26 | 18.57 | 19.26 | 51,068 | +0.58(+3.10%) |
Apr 14, 2004 | 19.10 | 19.26 | 17.90 | 18.68 | 115,001 | -0.53(-2.78%) |
Apr 13, 2004 | 20.36 | 20.41 | 18.40 | 19.21 | 193,245 | -1.05(-5.19%) |
Apr 12, 2004 | 20.41 | 20.50 | 19.90 | 20.26 | 137,319 | +0.28(+1.41%) |
Apr 08, 2004 | 19.68 | 20.39 | 19.52 | 19.98 | 98,985 | +0.34(+1.71%) |
Apr 07, 2004 | 19.11 | 19.69 | 18.96 | 19.64 | 149,791 | +0.52(+2.71%) |
Apr 06, 2004 | 18.62 | 19.13 | 18.62 | 19.13 | 65,115 | +0.37(+1.95%) |
Apr 05, 2004 | 19.04 | 19.10 | 18.49 | 18.76 | 89,402 | -0.24(-1.28%) |
Apr 02, 2004 | 18.29 | 19.01 | 18.24 | 19.01 | 127,867 | +0.57(+3.10%) |
Apr 01, 2004 | 18.88 | 18.91 | 18.14 | 18.43 | 111,326 | +0.03(+0.17%) |
Mar 31, 2004 | 18.66 | 18.74 | 17.98 | 18.40 | 163,707 | +0.01(+0.04%) |
Mar 30, 2004 | 17.73 | 18.47 | 17.29 | 18.40 | 175,653 | +1.00(+5.74%) |
Mar 29, 2004 | 17.25 | 17.94 | 17.06 | 17.40 | 134,300 | +0.37(+2.15%) |
Mar 26, 2004 | 17.20 | 17.21 | 17.03 | 17.03 | 32,951 | +0.00(+0.00%) |
Mar 25, 2004 | 16.30 | 17.46 | 16.22 | 17.03 | 152,548 | +0.93(+5.77%) |
Mar 24, 2004 | 15.97 | 16.32 | 15.39 | 16.10 | 138,238 | +0.14(+0.86%) |
Mar 23, 2004 | 15.92 | 16.35 | 15.62 | 15.97 | 71,022 | +0.05(+0.29%) |
Mar 22, 2004 | 16.72 | 16.90 | 15.78 | 15.92 | 132,330 | -0.83(-4.96%) |
Mar 19, 2004 | 17.09 | 17.09 | 16.42 | 16.75 | 40,303 | -0.27(-1.57%) |
Mar 18, 2004 | 15.91 | 17.05 | 15.75 | 17.02 | 135,481 | +0.56(+3.43%) |
Mar 17, 2004 | 17.70 | 17.70 | 16.12 | 16.45 | 217,532 | -1.20(-6.82%) |
Mar 16, 2004 | 17.67 | 18.01 | 17.03 | 17.66 | 65,640 | +0.30(+1.71%) |
Mar 15, 2004 | 18.05 | 18.05 | 17.02 | 17.36 | 101,611 | -0.34(-1.89%) |
Mar 12, 2004 | 17.67 | 18.05 | 17.60 | 17.69 | 80,868 | +0.12(+0.69%) |
Mar 11, 2004 | 18.79 | 18.88 | 17.48 | 17.57 | 211,493 | -1.01(-5.41%) |
Mar 10, 2004 | 19.42 | 20.16 | 18.46 | 18.58 | 735,434 | +1.21(+6.97%) |
Mar 09, 2004 | 18.16 | 18.19 | 17.37 | 17.37 | 117,496 | -0.30(-1.72%) |
Mar 08, 2004 | 17.34 | 18.07 | 17.34 | 17.67 | 183,136 | +0.18(+1.05%) |
Mar 05, 2004 | 16.68 | 17.56 | 15.58 | 17.49 | 302,339 | +0.66(+3.89%) |
Mar 04, 2004 | 16.60 | 16.90 | 16.29 | 16.83 | 184,186 | +0.50(+3.08%) |
Mar 03, 2004 | 16.20 | 16.61 | 15.90 | 16.33 | 111,063 | +0.06(+0.37%) |
Mar 02, 2004 | 16.43 | 16.49 | 16.00 | 16.27 | 153,204 | -0.18(-1.11%) |
Mar 01, 2004 | 16.38 | 16.47 | 15.97 | 16.45 | 247,070 | +0.49(+3.05%) |
Feb 27, 2004 | 16.22 | 16.59 | 15.27 | 15.97 | 265,449 | -0.02(-0.10%) |
Feb 26, 2004 | 15.69 | 16.76 | 15.61 | 15.98 | 907,937 | +1.67(+11.66%) |
Feb 25, 2004 | 14.38 | 14.63 | 13.86 | 14.31 | 111,851 | +0.22(+1.57%) |
Feb 24, 2004 | 13.71 | 14.55 | 13.63 | 14.09 | 132,330 | +0.46(+3.35%) |
Feb 23, 2004 | 15.43 | 15.43 | 13.52 | 13.63 | 353,276 | -1.40(-9.32%) |
Feb 20, 2004 | 14.88 | 15.48 | 14.69 | 15.04 | 230,003 | +0.02(+0.10%) |
Feb 19, 2004 | 14.43 | 15.23 | 14.39 | 15.02 | 251,271 | +0.63(+4.39%) |
Feb 18, 2004 | 14.32 | 14.99 | 13.84 | 14.39 | 433,095 | +0.11(+0.75%) |
Feb 17, 2004 | 15.46 | 16.22 | 13.94 | 14.28 | 647,870 | -1.18(-7.63%) |
Feb 13, 2004 | 15.30 | 15.95 | 15.24 | 15.46 | 222,652 | -0.63(-3.93%) |
Feb 12, 2004 | 16.88 | 17.14 | 15.63 | 16.10 | 373,362 | -0.96(-5.64%) |
Feb 11, 2004 | 17.08 | 17.34 | 16.76 | 17.06 | 165,151 | -0.46(-2.64%) |
Feb 10, 2004 | 17.89 | 17.89 | 17.14 | 17.52 | 74,830 | +0.07(+0.39%) |
Feb 09, 2004 | 17.66 | 17.75 | 17.14 | 17.45 | 159,899 | +0.38(+2.23%) |
Feb 06, 2004 | 17.71 | 18.27 | 16.88 | 17.07 | 256,128 | -0.93(-5.16%) |
Feb 05, 2004 | 16.90 | 18.55 | 16.89 | 18.00 | 479,962 | +1.27(+7.60%) |
Feb 04, 2004 | 16.38 | 17.44 | 16.23 | 16.73 | 512,519 | -0.92(-5.22%) |
Feb 03, 2004 | 19.09 | 19.39 | 17.00 | 17.65 | 796,086 | -1.62(-8.42%) |