Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.21 | 18.28 | 18.01 | 18.01 | 99,006 | -0.16(-0.87%) |
Apr 29, 2004 | 18.33 | 18.52 | 18.05 | 18.17 | 120,276 | +0.03(+0.17%) |
Apr 28, 2004 | 18.35 | 18.47 | 18.13 | 18.13 | 128,126 | -0.25(-1.37%) |
Apr 27, 2004 | 18.43 | 18.73 | 18.28 | 18.39 | 130,658 | -0.07(-0.39%) |
Apr 26, 2004 | 18.44 | 18.60 | 18.41 | 18.46 | 41,780 | -0.02(-0.09%) |
Apr 23, 2004 | 18.52 | 18.52 | 18.35 | 18.47 | 53,681 | -0.01(-0.04%) |
Apr 22, 2004 | 18.26 | 18.55 | 18.26 | 18.48 | 98,120 | +0.22(+1.21%) |
Apr 21, 2004 | 18.08 | 18.26 | 17.97 | 18.26 | 56,466 | +0.23(+1.27%) |
Apr 20, 2004 | 18.36 | 18.40 | 18.01 | 18.03 | 68,621 | -0.24(-1.34%) |
Apr 19, 2004 | 18.32 | 18.44 | 18.16 | 18.28 | 68,494 | -0.05(-0.26%) |
Apr 16, 2004 | 18.09 | 18.44 | 18.01 | 18.32 | 79,762 | +0.24(+1.31%) |
Apr 15, 2004 | 18.05 | 18.21 | 18.02 | 18.09 | 95,714 | -0.02(-0.13%) |
Apr 14, 2004 | 18.28 | 18.32 | 18.04 | 18.11 | 71,533 | -0.17(-0.95%) |
Apr 13, 2004 | 18.64 | 18.68 | 18.28 | 18.28 | 103,438 | -0.24(-1.32%) |
Apr 12, 2004 | 18.83 | 18.94 | 18.39 | 18.53 | 118,884 | -0.26(-1.39%) |
Apr 08, 2004 | 18.98 | 19.00 | 18.76 | 18.79 | 71,786 | -0.17(-0.92%) |
Apr 07, 2004 | 18.77 | 18.97 | 18.77 | 18.96 | 141,799 | +0.20(+1.05%) |
Apr 06, 2004 | 18.56 | 18.78 | 18.56 | 18.77 | 88,878 | +0.21(+1.11%) |
Apr 05, 2004 | 18.68 | 18.75 | 18.45 | 18.56 | 103,691 | -0.15(-0.80%) |
Apr 02, 2004 | 18.87 | 18.94 | 18.55 | 18.71 | 67,608 | +0.00(+0.00%) |
Apr 01, 2004 | 18.52 | 18.71 | 18.48 | 18.71 | 91,663 | +0.23(+1.24%) |
Mar 31, 2004 | 18.52 | 18.55 | 18.36 | 18.48 | 94,955 | +0.01(+0.04%) |
Mar 30, 2004 | 18.25 | 18.48 | 18.24 | 18.47 | 136,988 | +0.17(+0.91%) |
Mar 29, 2004 | 18.13 | 18.36 | 18.12 | 18.31 | 125,467 | +0.21(+1.13%) |
Mar 26, 2004 | 18.13 | 18.17 | 18.05 | 18.10 | 96,727 | +0.02(+0.13%) |
Mar 25, 2004 | 18.08 | 18.18 | 18.05 | 18.08 | 104,197 | -0.01(-0.04%) |
Mar 24, 2004 | 18.25 | 18.26 | 18.02 | 18.09 | 86,725 | -0.08(-0.43%) |
Mar 23, 2004 | 18.36 | 18.36 | 18.09 | 18.17 | 90,270 | -0.06(-0.30%) |
Mar 22, 2004 | 18.32 | 18.32 | 18.02 | 18.22 | 122,049 | -0.04(-0.22%) |
Mar 19, 2004 | 18.55 | 18.55 | 18.24 | 18.26 | 91,663 | -0.24(-1.32%) |
Mar 18, 2004 | 18.56 | 18.60 | 18.44 | 18.51 | 95,588 | -0.06(-0.34%) |
Mar 17, 2004 | 18.36 | 18.57 | 18.28 | 18.57 | 105,463 | +0.29(+1.60%) |
Mar 16, 2004 | 18.36 | 18.44 | 18.25 | 18.28 | 107,995 | -0.01(-0.04%) |
Mar 15, 2004 | 18.60 | 18.60 | 18.25 | 18.28 | 98,500 | -0.28(-1.49%) |
Mar 12, 2004 | 18.21 | 18.56 | 18.06 | 18.56 | 80,015 | +0.38(+2.09%) |
Mar 11, 2004 | 18.30 | 18.55 | 18.10 | 18.18 | 88,878 | -0.03(-0.17%) |
Mar 10, 2004 | 18.55 | 18.60 | 18.17 | 18.21 | 90,650 | -0.30(-1.62%) |
Mar 09, 2004 | 18.48 | 18.60 | 18.37 | 18.51 | 61,277 | +0.09(+0.47%) |
Mar 08, 2004 | 18.52 | 18.55 | 18.37 | 18.43 | 50,009 | -0.06(-0.30%) |
Mar 05, 2004 | 18.55 | 18.62 | 18.36 | 18.48 | 78,623 | -0.10(-0.55%) |
Mar 04, 2004 | 18.47 | 18.59 | 18.28 | 18.59 | 69,760 | +0.14(+0.77%) |
Mar 03, 2004 | 18.40 | 18.47 | 18.21 | 18.44 | 70,520 | +0.08(+0.43%) |
Mar 02, 2004 | 18.52 | 18.52 | 18.32 | 18.36 | 91,157 | -0.16(-0.85%) |
Mar 01, 2004 | 18.44 | 18.56 | 18.44 | 18.52 | 82,674 | -0.02(-0.09%) |
Feb 27, 2004 | 17.81 | 18.59 | 17.81 | 18.54 | 58,365 | -0.05(-0.26%) |
Feb 26, 2004 | 18.52 | 18.63 | 18.38 | 18.59 | 97,993 | +0.06(+0.34%) |
Feb 25, 2004 | 18.26 | 18.52 | 18.21 | 18.52 | 62,417 | +0.32(+1.78%) |
Feb 24, 2004 | 18.14 | 18.40 | 18.09 | 18.20 | 90,777 | +0.13(+0.74%) |
Feb 23, 2004 | 18.25 | 18.28 | 18.06 | 18.06 | 115,465 | -0.19(-1.04%) |
Feb 20, 2004 | 18.28 | 18.28 | 17.91 | 18.25 | 95,968 | +0.08(+0.43%) |
Feb 19, 2004 | 18.53 | 18.58 | 18.13 | 18.17 | 98,626 | -0.23(-1.24%) |
Feb 18, 2004 | 18.80 | 18.81 | 18.40 | 18.40 | 83,687 | -0.39(-2.10%) |
Feb 17, 2004 | 18.64 | 18.88 | 18.60 | 18.80 | 58,745 | +0.24(+1.28%) |
Feb 13, 2004 | 18.60 | 18.84 | 18.56 | 18.56 | 98,500 | -0.16(-0.84%) |
Feb 12, 2004 | 18.68 | 18.72 | 18.57 | 18.72 | 82,547 | -0.16(-0.84%) |
Feb 11, 2004 | 18.79 | 18.95 | 18.74 | 18.88 | 63,683 | -0.03(-0.17%) |
Feb 10, 2004 | 18.64 | 18.91 | 18.60 | 18.91 | 92,043 | +0.23(+1.23%) |
Feb 09, 2004 | 18.68 | 18.72 | 18.60 | 18.68 | 58,872 | -0.04(-0.21%) |
Feb 06, 2004 | 18.28 | 18.72 | 18.25 | 18.72 | 71,153 | +0.45(+2.46%) |
Feb 05, 2004 | 18.22 | 18.35 | 18.13 | 18.27 | 91,030 | +0.06(+0.30%) |
Feb 04, 2004 | 18.41 | 18.47 | 18.17 | 18.21 | 139,267 | -0.32(-1.71%) |
Feb 03, 2004 | 18.60 | 18.71 | 18.53 | 18.53 | 43,299 | -0.13(-0.72%) |