Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.45 | 17.48 | 16.32 | 16.60 | 118,100 | -0.91(-5.20%) |
Apr 29, 2004 | 17.98 | 17.98 | 17.38 | 17.51 | 138,200 | -0.04(-0.23%) |
Apr 28, 2004 | 17.35 | 18.08 | 17.35 | 17.55 | 60,700 | -0.06(-0.34%) |
Apr 27, 2004 | 17.30 | 17.81 | 17.30 | 17.61 | 85,500 | -0.04(-0.23%) |
Apr 26, 2004 | 17.26 | 17.77 | 17.26 | 17.65 | 41,600 | +0.20(+1.15%) |
Apr 23, 2004 | 17.00 | 17.45 | 16.76 | 17.45 | 31,200 | +0.39(+2.29%) |
Apr 22, 2004 | 17.00 | 17.10 | 16.96 | 17.06 | 76,700 | +0.07(+0.41%) |
Apr 21, 2004 | 16.86 | 17.11 | 16.86 | 16.99 | 69,200 | -0.01(-0.06%) |
Apr 20, 2004 | 17.12 | 17.21 | 16.81 | 17.00 | 17,000 | +0.00(+0.00%) |
Apr 19, 2004 | 16.95 | 17.07 | 16.60 | 17.00 | 26,000 | +0.02(+0.12%) |
Apr 16, 2004 | 16.89 | 17.00 | 16.84 | 16.98 | 26,100 | +0.09(+0.53%) |
Apr 15, 2004 | 16.23 | 16.90 | 16.23 | 16.89 | 140,300 | +0.45(+2.74%) |
Apr 14, 2004 | 16.74 | 16.74 | 16.15 | 16.44 | 88,700 | -0.09(-0.54%) |
Apr 13, 2004 | 16.55 | 16.70 | 16.39 | 16.53 | 43,600 | +0.14(+0.85%) |
Apr 12, 2004 | 16.19 | 16.50 | 15.96 | 16.39 | 124,400 | +0.47(+2.95%) |
Apr 08, 2004 | 16.06 | 16.13 | 15.85 | 15.92 | 51,700 | -0.13(-0.81%) |
Apr 07, 2004 | 15.99 | 16.05 | 15.88 | 16.05 | 33,200 | +0.11(+0.69%) |
Apr 06, 2004 | 15.80 | 15.98 | 15.71 | 15.94 | 261,200 | +0.00(+0.00%) |
Apr 05, 2004 | 15.40 | 15.98 | 15.40 | 15.94 | 12,100 | +0.44(+2.84%) |
Apr 02, 2004 | 15.74 | 15.74 | 15.35 | 15.50 | 109,800 | +0.00(+0.00%) |
Apr 01, 2004 | 15.73 | 15.73 | 15.34 | 15.50 | 46,400 | -0.24(-1.52%) |
Mar 31, 2004 | 15.50 | 15.96 | 15.50 | 15.74 | 221,900 | -0.08(-0.51%) |
Mar 30, 2004 | 15.78 | 16.00 | 15.60 | 15.82 | 11,200 | -0.08(-0.50%) |
Mar 29, 2004 | 15.88 | 15.95 | 15.75 | 15.90 | 4,200 | +0.11(+0.70%) |
Mar 26, 2004 | 15.90 | 15.90 | 15.76 | 15.79 | 5,000 | -0.08(-0.50%) |
Mar 25, 2004 | 15.51 | 16.00 | 15.50 | 15.87 | 10,500 | +0.41(+2.65%) |
Mar 24, 2004 | 15.05 | 15.50 | 14.81 | 15.46 | 7,400 | +0.43(+2.86%) |
Mar 23, 2004 | 15.00 | 15.30 | 14.82 | 15.03 | 33,800 | +0.31(+2.11%) |
Mar 22, 2004 | 15.00 | 15.11 | 14.50 | 14.72 | 28,800 | -0.49(-3.22%) |
Mar 19, 2004 | 15.16 | 15.37 | 15.00 | 15.21 | 5,400 | -0.14(-0.91%) |
Mar 18, 2004 | 15.00 | 15.35 | 14.75 | 15.35 | 17,100 | +0.12(+0.79%) |
Mar 17, 2004 | 15.57 | 15.59 | 15.15 | 15.23 | 14,100 | -0.22(-1.42%) |
Mar 16, 2004 | 15.51 | 15.99 | 15.29 | 15.45 | 27,100 | -0.05(-0.32%) |
Mar 15, 2004 | 15.98 | 15.98 | 15.25 | 15.50 | 45,700 | -0.26(-1.65%) |
Mar 12, 2004 | 16.38 | 16.38 | 15.76 | 15.76 | 54,500 | -0.21(-1.31%) |
Mar 11, 2004 | 16.00 | 16.39 | 15.82 | 15.97 | 16,100 | +0.06(+0.38%) |
Mar 10, 2004 | 15.81 | 16.20 | 15.81 | 15.91 | 4,200 | -0.01(-0.06%) |
Mar 09, 2004 | 16.25 | 16.27 | 15.90 | 15.92 | 28,400 | -0.28(-1.73%) |
Mar 08, 2004 | 16.00 | 16.41 | 16.00 | 16.20 | 3,600 | +0.00(+0.00%) |
Mar 05, 2004 | 16.30 | 16.47 | 16.00 | 16.20 | 23,200 | -0.32(-1.95%) |
Mar 04, 2004 | 16.35 | 17.10 | 16.35 | 16.52 | 26,800 | +0.17(+1.05%) |
Mar 03, 2004 | 16.39 | 16.39 | 16.25 | 16.35 | 10,600 | +0.10(+0.62%) |
Mar 02, 2004 | 17.00 | 17.00 | 16.25 | 16.25 | 30,300 | -0.45(-2.69%) |
Mar 01, 2004 | 16.68 | 17.00 | 16.32 | 16.70 | 8,100 | +0.36(+2.20%) |
Feb 27, 2004 | 16.33 | 16.69 | 16.23 | 16.34 | 9,700 | +0.00(+0.00%) |
Feb 26, 2004 | 16.26 | 16.40 | 16.26 | 16.34 | 4,900 | -0.01(-0.06%) |
Feb 25, 2004 | 16.69 | 16.69 | 16.25 | 16.35 | 16,200 | -0.15(-0.91%) |
Feb 24, 2004 | 16.25 | 16.70 | 16.25 | 16.50 | 15,000 | +0.16(+0.98%) |
Feb 23, 2004 | 16.70 | 16.70 | 16.19 | 16.34 | 12,400 | -0.36(-2.16%) |
Feb 20, 2004 | 16.70 | 16.70 | 16.51 | 16.70 | 5,900 | +0.19(+1.15%) |
Feb 19, 2004 | 16.94 | 16.94 | 16.38 | 16.51 | 7,700 | +0.11(+0.67%) |
Feb 18, 2004 | 16.97 | 16.97 | 16.23 | 16.40 | 14,500 | +0.15(+0.92%) |
Feb 17, 2004 | 16.80 | 16.99 | 16.25 | 16.25 | 39,300 | -0.45(-2.69%) |
Feb 13, 2004 | 17.08 | 17.10 | 16.63 | 16.70 | 22,400 | -0.37(-2.17%) |
Feb 12, 2004 | 16.83 | 17.50 | 16.83 | 17.07 | 48,200 | +0.30(+1.79%) |
Feb 11, 2004 | 16.60 | 16.80 | 16.26 | 16.77 | 24,500 | +0.18(+1.08%) |
Feb 10, 2004 | 17.00 | 17.00 | 16.50 | 16.59 | 11,000 | -0.38(-2.24%) |
Feb 09, 2004 | 16.67 | 17.60 | 16.59 | 16.97 | 42,800 | +0.32(+1.93%) |
Feb 06, 2004 | 16.75 | 16.95 | 16.52 | 16.65 | 22,700 | -0.13(-0.78%) |
Feb 05, 2004 | 16.25 | 17.00 | 16.25 | 16.78 | 67,500 | +0.53(+3.26%) |
Feb 04, 2004 | 16.00 | 16.45 | 16.00 | 16.25 | 30,400 | +0.20(+1.25%) |
Feb 03, 2004 | 16.45 | 16.50 | 16.00 | 16.05 | 46,400 | -0.39(-2.37%) |