Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.61 | 16.93 | 16.55 | 16.74 | 283,674 | +0.15(+0.89%) |
Apr 29, 2004 | 16.83 | 17.05 | 16.40 | 16.59 | 285,903 | -0.22(-1.32%) |
Apr 28, 2004 | 17.34 | 17.36 | 16.81 | 16.82 | 316,500 | -0.52(-2.99%) |
Apr 27, 2004 | 17.22 | 17.58 | 17.15 | 17.34 | 641,105 | +0.16(+0.93%) |
Apr 26, 2004 | 17.03 | 17.34 | 17.01 | 17.17 | 337,775 | +0.15(+0.87%) |
Apr 23, 2004 | 17.20 | 17.20 | 16.96 | 17.03 | 380,326 | -0.22(-1.29%) |
Apr 22, 2004 | 16.71 | 17.27 | 16.59 | 17.25 | 704,121 | +0.72(+4.33%) |
Apr 21, 2004 | 16.41 | 16.78 | 16.21 | 16.53 | 475,763 | +0.29(+1.78%) |
Apr 20, 2004 | 16.72 | 16.78 | 16.23 | 16.24 | 322,781 | -0.47(-2.83%) |
Apr 19, 2004 | 16.78 | 16.78 | 16.56 | 16.72 | 132,921 | -0.06(-0.37%) |
Apr 16, 2004 | 16.73 | 16.85 | 16.70 | 16.78 | 423,283 | +0.18(+1.07%) |
Apr 15, 2004 | 16.99 | 17.04 | 16.45 | 16.60 | 446,585 | -0.24(-1.41%) |
Apr 14, 2004 | 17.02 | 17.02 | 16.68 | 16.84 | 511,019 | -0.19(-1.09%) |
Apr 13, 2004 | 17.78 | 17.78 | 16.90 | 17.02 | 466,442 | -0.76(-4.25%) |
Apr 12, 2004 | 17.73 | 17.84 | 17.62 | 17.78 | 378,300 | +0.04(+0.25%) |
Apr 08, 2004 | 17.88 | 18.01 | 17.72 | 17.73 | 374,045 | -0.06(-0.32%) |
Apr 07, 2004 | 17.75 | 17.87 | 17.57 | 17.79 | 292,792 | +0.04(+0.21%) |
Apr 06, 2004 | 17.62 | 17.83 | 17.62 | 17.75 | 411,936 | +0.14(+0.81%) |
Apr 05, 2004 | 17.72 | 17.85 | 17.38 | 17.61 | 553,165 | -0.16(-0.87%) |
Apr 02, 2004 | 18.24 | 18.24 | 17.74 | 17.77 | 307,179 | -0.53(-2.90%) |
Apr 01, 2004 | 18.38 | 18.43 | 18.14 | 18.30 | 244,770 | -0.02(-0.13%) |
Mar 31, 2004 | 18.45 | 18.70 | 18.32 | 18.32 | 224,710 | -0.13(-0.68%) |
Mar 30, 2004 | 18.10 | 18.45 | 17.99 | 18.45 | 209,108 | +0.33(+1.84%) |
Mar 29, 2004 | 18.24 | 18.35 | 17.99 | 18.11 | 216,808 | -0.12(-0.66%) |
Mar 26, 2004 | 17.83 | 18.32 | 17.82 | 18.24 | 143,458 | +0.42(+2.35%) |
Mar 25, 2004 | 17.83 | 18.06 | 17.76 | 17.82 | 252,470 | +0.02(+0.14%) |
Mar 24, 2004 | 17.78 | 17.85 | 17.64 | 17.79 | 423,080 | +0.09(+0.50%) |
Mar 23, 2004 | 18.08 | 18.11 | 17.59 | 17.70 | 280,838 | -0.31(-1.73%) |
Mar 22, 2004 | 18.35 | 18.35 | 18.01 | 18.01 | 229,168 | -0.40(-2.17%) |
Mar 19, 2004 | 18.34 | 18.54 | 18.21 | 18.41 | 186,820 | +0.08(+0.43%) |
Mar 18, 2004 | 18.30 | 18.43 | 18.12 | 18.33 | 194,114 | -0.02(-0.13%) |
Mar 17, 2004 | 18.37 | 18.68 | 18.16 | 18.36 | 438,074 | -0.00(-0.03%) |
Mar 16, 2004 | 18.33 | 18.38 | 18.00 | 18.36 | 220,050 | +0.10(+0.54%) |
Mar 15, 2004 | 18.52 | 18.68 | 18.14 | 18.27 | 235,044 | -0.37(-1.96%) |
Mar 12, 2004 | 18.42 | 18.63 | 18.14 | 18.63 | 185,807 | +0.23(+1.26%) |
Mar 11, 2004 | 18.28 | 18.80 | 17.99 | 18.40 | 228,763 | +0.11(+0.59%) |
Mar 10, 2004 | 18.63 | 19.08 | 18.28 | 18.29 | 229,979 | -0.31(-1.68%) |
Mar 09, 2004 | 19.17 | 19.17 | 18.48 | 18.60 | 246,797 | -0.45(-2.34%) |
Mar 08, 2004 | 19.34 | 19.60 | 18.85 | 19.05 | 243,149 | -0.28(-1.47%) |
Mar 05, 2004 | 19.02 | 19.65 | 18.98 | 19.33 | 150,145 | +0.32(+1.67%) |
Mar 04, 2004 | 18.66 | 19.14 | 18.65 | 19.02 | 185,604 | +0.30(+1.61%) |
Mar 03, 2004 | 19.05 | 19.05 | 18.61 | 18.71 | 283,269 | -0.38(-2.02%) |
Mar 02, 2004 | 19.05 | 19.30 | 18.90 | 19.10 | 258,954 | +0.02(+0.12%) |
Mar 01, 2004 | 18.53 | 19.10 | 18.53 | 19.08 | 261,386 | +0.80(+4.36%) |
Feb 27, 2004 | 18.09 | 18.46 | 18.06 | 18.28 | 173,244 | +0.19(+1.06%) |
Feb 26, 2004 | 17.31 | 18.09 | 17.23 | 18.09 | 321,970 | +0.55(+3.11%) |
Feb 25, 2004 | 17.36 | 17.69 | 17.14 | 17.54 | 244,162 | +0.23(+1.34%) |
Feb 24, 2004 | 17.15 | 17.42 | 17.13 | 17.31 | 184,793 | +0.16(+0.92%) |
Feb 23, 2004 | 17.20 | 17.30 | 17.08 | 17.15 | 187,428 | +0.00(+0.01%) |
Feb 20, 2004 | 17.46 | 17.46 | 17.09 | 17.15 | 299,682 | -0.31(-1.78%) |
Feb 19, 2004 | 17.83 | 17.83 | 17.33 | 17.46 | 248,823 | -0.26(-1.48%) |
Feb 18, 2004 | 17.54 | 17.75 | 17.38 | 17.72 | 359,659 | +0.00(+0.00%) |
Feb 17, 2004 | 17.54 | 17.85 | 17.54 | 17.72 | 358,848 | +0.41(+2.37%) |
Feb 13, 2004 | 17.46 | 17.52 | 17.29 | 17.31 | 265,033 | +0.01(+0.06%) |
Feb 12, 2004 | 17.10 | 17.55 | 16.98 | 17.30 | 361,482 | +0.17(+0.99%) |
Feb 11, 2004 | 16.47 | 17.26 | 16.31 | 17.13 | 285,903 | +0.66(+4.01%) |
Feb 10, 2004 | 16.46 | 16.53 | 16.37 | 16.47 | 177,904 | +0.01(+0.07%) |
Feb 09, 2004 | 16.39 | 16.61 | 16.39 | 16.46 | 142,647 | +0.20(+1.21%) |
Feb 06, 2004 | 16.00 | 16.35 | 16.00 | 16.26 | 322,173 | +0.37(+2.33%) |
Feb 05, 2004 | 15.82 | 15.94 | 15.67 | 15.89 | 121,372 | +0.10(+0.62%) |
Feb 04, 2004 | 15.97 | 15.98 | 15.76 | 15.79 | 292,590 | -0.22(-1.36%) |
Feb 03, 2004 | 16.04 | 16.20 | 15.99 | 16.01 | 229,371 | -0.13(-0.81%) |