Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.87 | 18.14 | 17.82 | 17.82 | 45,679 | -0.01(-0.05%) |
Apr 29, 2004 | 17.89 | 17.90 | 17.82 | 17.83 | 50,281 | +0.01(+0.05%) |
Apr 28, 2004 | 18.10 | 18.10 | 17.82 | 17.82 | 47,060 | -0.33(-1.82%) |
Apr 27, 2004 | 17.96 | 18.15 | 17.89 | 18.15 | 34,978 | +0.15(+0.82%) |
Apr 26, 2004 | 17.90 | 18.08 | 17.76 | 18.00 | 37,509 | +0.05(+0.29%) |
Apr 23, 2004 | 18.01 | 18.01 | 17.78 | 17.95 | 46,599 | -0.06(-0.34%) |
Apr 22, 2004 | 17.66 | 18.03 | 17.66 | 18.01 | 88,367 | +0.28(+1.57%) |
Apr 21, 2004 | 17.60 | 17.73 | 17.36 | 17.73 | 180,300 | +0.10(+0.59%) |
Apr 20, 2004 | 17.99 | 17.99 | 17.56 | 17.63 | 49,591 | -0.35(-1.93%) |
Apr 19, 2004 | 17.56 | 18.02 | 17.38 | 17.97 | 78,011 | +0.32(+1.82%) |
Apr 16, 2004 | 17.46 | 17.76 | 17.39 | 17.65 | 33,022 | +0.28(+1.60%) |
Apr 15, 2004 | 17.37 | 17.54 | 17.22 | 17.37 | 76,975 | -0.02(-0.10%) |
Apr 14, 2004 | 17.34 | 17.51 | 17.25 | 17.39 | 49,131 | -0.03(-0.15%) |
Apr 13, 2004 | 17.47 | 17.56 | 17.28 | 17.42 | 40,961 | -0.02(-0.10%) |
Apr 12, 2004 | 17.49 | 17.58 | 17.38 | 17.43 | 17,259 | +0.02(+0.10%) |
Apr 08, 2004 | 17.58 | 17.59 | 17.30 | 17.42 | 39,466 | -0.09(-0.50%) |
Apr 07, 2004 | 17.38 | 17.56 | 17.10 | 17.50 | 39,466 | +0.12(+0.70%) |
Apr 06, 2004 | 17.30 | 17.49 | 17.30 | 17.38 | 42,342 | +0.00(+0.00%) |
Apr 05, 2004 | 17.47 | 17.53 | 17.31 | 17.38 | 52,582 | +0.00(+0.00%) |
Apr 02, 2004 | 17.34 | 17.55 | 17.30 | 17.38 | 91,933 | +0.06(+0.35%) |
Apr 01, 2004 | 17.36 | 17.36 | 17.10 | 17.32 | 86,295 | -0.04(-0.25%) |
Mar 31, 2004 | 17.36 | 17.36 | 17.20 | 17.36 | 125,301 | +0.01(+0.05%) |
Mar 30, 2004 | 17.14 | 17.36 | 17.14 | 17.36 | 115,291 | +0.21(+1.22%) |
Mar 29, 2004 | 17.21 | 17.27 | 16.96 | 17.15 | 70,532 | -0.06(-0.35%) |
Mar 26, 2004 | 17.38 | 17.47 | 17.14 | 17.21 | 152,916 | -0.17(-1.00%) |
Mar 25, 2004 | 17.03 | 17.38 | 16.97 | 17.38 | 56,149 | +0.22(+1.27%) |
Mar 24, 2004 | 17.02 | 17.30 | 16.82 | 17.16 | 69,612 | -0.11(-0.65%) |
Mar 23, 2004 | 17.60 | 17.60 | 17.20 | 17.28 | 75,365 | -0.10(-0.60%) |
Mar 22, 2004 | 17.88 | 17.88 | 17.30 | 17.38 | 204,233 | -0.50(-2.77%) |
Mar 19, 2004 | 19.57 | 19.57 | 17.88 | 17.88 | 168,219 | -1.69(-8.66%) |
Mar 18, 2004 | 19.64 | 19.69 | 19.47 | 19.57 | 33,943 | -0.14(-0.71%) |
Mar 17, 2004 | 19.12 | 19.73 | 19.12 | 19.71 | 85,835 | +0.56(+2.95%) |
Mar 16, 2004 | 19.16 | 19.25 | 19.03 | 19.15 | 61,672 | -0.02(-0.09%) |
Mar 15, 2004 | 19.82 | 19.83 | 19.16 | 19.16 | 97,456 | -0.65(-3.29%) |
Mar 12, 2004 | 19.65 | 19.90 | 19.48 | 19.82 | 99,643 | +0.17(+0.84%) |
Mar 11, 2004 | 19.55 | 19.92 | 19.44 | 19.65 | 77,321 | +0.07(+0.35%) |
Mar 10, 2004 | 19.80 | 20.18 | 19.42 | 19.58 | 135,196 | -0.22(-1.10%) |
Mar 09, 2004 | 20.12 | 20.16 | 19.80 | 19.80 | 28,765 | -0.37(-1.85%) |
Mar 08, 2004 | 20.12 | 20.42 | 20.12 | 20.17 | 51,202 | +0.01(+0.04%) |
Mar 05, 2004 | 19.73 | 20.18 | 19.73 | 20.16 | 36,474 | +0.43(+2.20%) |
Mar 04, 2004 | 19.06 | 19.73 | 19.02 | 19.73 | 30,491 | +0.67(+3.51%) |
Mar 03, 2004 | 18.76 | 19.12 | 18.73 | 19.06 | 31,296 | +0.30(+1.62%) |
Mar 02, 2004 | 19.06 | 19.09 | 18.75 | 18.76 | 19,330 | -0.35(-1.82%) |
Mar 01, 2004 | 18.69 | 19.10 | 18.59 | 19.10 | 37,164 | +0.46(+2.47%) |
Feb 27, 2004 | 18.82 | 18.82 | 18.37 | 18.64 | 49,936 | -0.22(-1.15%) |
Feb 26, 2004 | 18.43 | 18.86 | 18.41 | 18.86 | 43,032 | +0.39(+2.12%) |
Feb 25, 2004 | 17.76 | 18.51 | 17.64 | 18.47 | 46,829 | +0.66(+3.71%) |
Feb 24, 2004 | 17.34 | 18.14 | 17.34 | 17.81 | 51,662 | +0.53(+3.07%) |
Feb 23, 2004 | 17.95 | 17.95 | 17.20 | 17.28 | 38,545 | -0.78(-4.33%) |
Feb 20, 2004 | 17.76 | 18.16 | 17.47 | 18.06 | 20,595 | +0.37(+2.11%) |
Feb 19, 2004 | 18.47 | 18.56 | 17.69 | 17.69 | 21,861 | -0.70(-3.83%) |
Feb 18, 2004 | 18.53 | 18.53 | 18.25 | 18.39 | 39,466 | -0.11(-0.61%) |
Feb 17, 2004 | 18.43 | 18.54 | 18.36 | 18.50 | 29,800 | +0.17(+0.95%) |
Feb 13, 2004 | 18.51 | 18.58 | 17.95 | 18.33 | 40,386 | -0.32(-1.72%) |
Feb 12, 2004 | 18.47 | 18.82 | 18.47 | 18.65 | 25,543 | +0.10(+0.52%) |
Feb 11, 2004 | 18.47 | 18.90 | 18.47 | 18.56 | 87,101 | +0.30(+1.67%) |
Feb 10, 2004 | 18.86 | 18.89 | 18.24 | 18.25 | 102,059 | -0.59(-3.14%) |
Feb 09, 2004 | 19.08 | 19.08 | 18.77 | 18.84 | 47,980 | -0.23(-1.23%) |
Feb 06, 2004 | 18.60 | 19.08 | 18.49 | 19.08 | 33,712 | +0.54(+2.91%) |
Feb 05, 2004 | 17.92 | 18.54 | 17.92 | 18.54 | 26,464 | +0.50(+2.80%) |
Feb 04, 2004 | 18.95 | 18.95 | 18.03 | 18.03 | 32,677 | -0.84(-4.47%) |
Feb 03, 2004 | 18.62 | 18.96 | 18.51 | 18.88 | 26,233 | +0.25(+1.35%) |