Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.54 | 15.54 | 15.37 | 15.37 | 2,122 | -0.18(-1.14%) |
Apr 29, 2004 | 15.54 | 15.54 | 15.37 | 15.54 | 3,255 | +0.00(+0.00%) |
Apr 28, 2004 | 15.53 | 15.54 | 15.53 | 15.54 | 23,634 | +0.00(+0.00%) |
Apr 27, 2004 | 15.54 | 15.62 | 15.54 | 15.54 | 6,085 | +0.00(+0.00%) |
Apr 26, 2004 | 15.54 | 15.54 | 15.54 | 15.54 | 424 | +0.35(+2.33%) |
Apr 23, 2004 | 15.37 | 16.82 | 15.19 | 15.19 | 990 | +0.00(+0.00%) |
Apr 22, 2004 | 15.01 | 15.19 | 14.86 | 15.19 | 6,651 | +0.00(+0.00%) |
Apr 21, 2004 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 15.23 | 15.23 | 14.48 | 15.19 | 15,001 | -0.35(-2.27%) |
Apr 19, 2004 | 15.59 | 15.59 | 15.33 | 15.54 | 5,236 | -0.21(-1.34%) |
Apr 16, 2004 | 15.65 | 15.76 | 15.65 | 15.76 | 14,152 | -0.25(-1.55%) |
Apr 15, 2004 | 16.00 | 16.00 | 15.72 | 16.00 | 13,869 | -0.17(-1.05%) |
Apr 14, 2004 | 16.95 | 16.95 | 15.90 | 16.17 | 2,972 | -0.78(-4.62%) |
Apr 13, 2004 | 16.96 | 16.96 | 14.84 | 16.96 | 1,556 | +0.00(+0.00%) |
Apr 12, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 1,839 | +0.00(+0.00%) |
Apr 08, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 283 | +0.00(+0.00%) |
Apr 07, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 16.96 | 17.13 | 16.96 | 16.96 | 1,273 | +0.00(+0.00%) |
Mar 30, 2004 | 16.60 | 16.96 | 16.60 | 16.96 | 283 | +0.71(+4.35%) |
Mar 29, 2004 | 15.92 | 16.25 | 15.92 | 16.25 | 1,556 | +0.00(+0.00%) |
Mar 26, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 424 | +0.00(+0.00%) |
Mar 17, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 424 | +0.00(+0.00%) |
Mar 16, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 283 | -1.05(-6.08%) |
Mar 15, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 1,415 | -0.01(-0.04%) |
Mar 03, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 17.31 | 17.31 | 17.28 | 17.31 | 1,415 | +0.04(+0.20%) |
Feb 27, 2004 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 17.31 | 17.31 | 17.28 | 17.28 | 424 | +0.32(+1.88%) |
Feb 24, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 141 | -0.11(-0.62%) |
Feb 23, 2004 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 17.31 | 17.31 | 17.06 | 17.06 | 424 | -0.25(-1.43%) |
Feb 13, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 283 | +0.18(+1.03%) |
Feb 12, 2004 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 17.13 | 17.13 | 17.13 | 17.13 | 141 | +0.18(+1.05%) |
Feb 10, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 141 | +0.71(+4.34%) |
Feb 06, 2004 | 16.25 | 16.60 | 16.25 | 16.25 | 2,972 | +0.18(+1.10%) |
Feb 05, 2004 | 16.29 | 16.29 | 16.07 | 16.07 | 1,981 | -0.21(-1.30%) |
Feb 04, 2004 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | +0.00(+0.00%) |