Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.13 | 17.28 | 17.03 | 17.12 | 74,692 | +0.04(+0.26%) |
Apr 29, 2004 | 17.06 | 17.23 | 16.98 | 17.08 | 100,862 | +0.01(+0.03%) |
Apr 28, 2004 | 17.28 | 17.33 | 16.92 | 17.07 | 83,597 | -0.24(-1.40%) |
Apr 27, 2004 | 17.50 | 17.66 | 17.28 | 17.32 | 59,972 | -0.26(-1.50%) |
Apr 26, 2004 | 17.64 | 17.66 | 17.50 | 17.58 | 67,241 | -0.02(-0.09%) |
Apr 23, 2004 | 17.06 | 17.66 | 17.06 | 17.60 | 109,222 | -0.01(-0.03%) |
Apr 22, 2004 | 17.42 | 17.66 | 17.38 | 17.60 | 52,884 | +0.12(+0.66%) |
Apr 21, 2004 | 17.44 | 17.54 | 17.31 | 17.49 | 98,863 | +0.05(+0.32%) |
Apr 20, 2004 | 17.47 | 17.67 | 17.42 | 17.43 | 93,593 | +0.02(+0.09%) |
Apr 19, 2004 | 17.17 | 17.46 | 17.16 | 17.42 | 64,334 | +0.30(+1.77%) |
Apr 16, 2004 | 17.32 | 17.53 | 17.11 | 17.11 | 105,951 | -0.07(-0.38%) |
Apr 15, 2004 | 17.47 | 17.58 | 16.87 | 17.18 | 171,375 | -0.43(-2.44%) |
Apr 14, 2004 | 16.67 | 17.61 | 16.34 | 17.61 | 351,837 | +0.80(+4.75%) |
Apr 13, 2004 | 17.39 | 17.39 | 16.56 | 16.81 | 377,644 | -0.86(-4.86%) |
Apr 12, 2004 | 18.43 | 18.43 | 16.87 | 17.67 | 515,580 | -0.80(-4.35%) |
Apr 08, 2004 | 18.32 | 18.49 | 18.27 | 18.47 | 91,957 | +0.07(+0.36%) |
Apr 07, 2004 | 18.27 | 18.63 | 18.22 | 18.41 | 90,503 | +0.11(+0.60%) |
Apr 06, 2004 | 18.15 | 18.30 | 18.08 | 18.30 | 160,471 | +0.08(+0.45%) |
Apr 05, 2004 | 18.79 | 18.88 | 17.99 | 18.21 | 157,382 | -0.61(-3.22%) |
Apr 02, 2004 | 18.87 | 18.98 | 18.80 | 18.82 | 58,155 | +0.00(+0.00%) |
Apr 01, 2004 | 18.76 | 19.00 | 18.76 | 18.82 | 126,305 | -0.42(-2.20%) |
Mar 31, 2004 | 19.04 | 19.39 | 19.04 | 19.24 | 72,693 | +0.20(+1.07%) |
Mar 30, 2004 | 18.90 | 19.13 | 18.90 | 19.04 | 93,411 | +0.19(+1.02%) |
Mar 29, 2004 | 19.26 | 19.34 | 18.71 | 18.85 | 113,947 | -0.37(-1.95%) |
Mar 26, 2004 | 19.05 | 19.24 | 19.05 | 19.22 | 44,524 | +0.23(+1.19%) |
Mar 25, 2004 | 18.82 | 19.18 | 18.82 | 18.99 | 71,603 | +0.29(+1.56%) |
Mar 24, 2004 | 18.60 | 18.80 | 18.57 | 18.70 | 88,141 | +0.12(+0.65%) |
Mar 23, 2004 | 19.01 | 19.12 | 18.19 | 18.58 | 209,539 | -0.37(-1.97%) |
Mar 22, 2004 | 19.15 | 19.17 | 18.85 | 18.96 | 77,237 | -0.28(-1.43%) |
Mar 19, 2004 | 19.42 | 19.48 | 19.21 | 19.23 | 67,241 | -0.19(-0.99%) |
Mar 18, 2004 | 19.32 | 19.53 | 19.29 | 19.42 | 52,703 | +0.11(+0.57%) |
Mar 17, 2004 | 19.12 | 19.40 | 19.09 | 19.31 | 125,215 | +0.11(+0.57%) |
Mar 16, 2004 | 19.54 | 19.67 | 19.05 | 19.20 | 110,131 | -0.14(-0.74%) |
Mar 15, 2004 | 19.00 | 19.53 | 18.96 | 19.35 | 127,214 | +0.40(+2.12%) |
Mar 12, 2004 | 19.01 | 19.13 | 18.71 | 18.95 | 117,763 | -0.19(-0.98%) |
Mar 11, 2004 | 19.65 | 19.65 | 19.13 | 19.13 | 127,395 | -0.52(-2.63%) |
Mar 10, 2004 | 19.26 | 19.81 | 19.21 | 19.65 | 369,284 | +0.53(+2.76%) |
Mar 09, 2004 | 18.93 | 19.12 | 18.91 | 19.12 | 58,881 | +0.14(+0.72%) |
Mar 08, 2004 | 18.93 | 18.98 | 18.79 | 18.98 | 83,961 | -0.14(-0.75%) |
Mar 05, 2004 | 19.25 | 19.25 | 19.02 | 19.13 | 134,847 | -0.09(-0.49%) |
Mar 04, 2004 | 19.13 | 19.24 | 19.02 | 19.22 | 68,877 | +0.18(+0.92%) |
Mar 03, 2004 | 19.01 | 19.12 | 18.95 | 19.04 | 92,139 | +0.01(+0.03%) |
Mar 02, 2004 | 18.87 | 19.09 | 18.85 | 19.04 | 73,057 | +0.12(+0.61%) |
Mar 01, 2004 | 18.82 | 18.93 | 18.71 | 18.92 | 78,509 | +0.02(+0.09%) |
Feb 27, 2004 | 18.98 | 18.98 | 18.76 | 18.91 | 81,417 | +0.01(+0.03%) |
Feb 26, 2004 | 18.96 | 18.96 | 18.81 | 18.90 | 210,448 | -0.04(-0.23%) |
Feb 25, 2004 | 18.63 | 18.95 | 18.63 | 18.95 | 73,965 | +0.24(+1.26%) |
Feb 24, 2004 | 18.38 | 18.81 | 18.16 | 18.71 | 105,406 | +0.29(+1.55%) |
Feb 23, 2004 | 18.45 | 18.46 | 18.27 | 18.42 | 59,790 | +0.11(+0.60%) |
Feb 20, 2004 | 18.62 | 18.68 | 18.21 | 18.31 | 97,591 | -0.20(-1.07%) |
Feb 19, 2004 | 18.39 | 18.57 | 18.38 | 18.51 | 71,785 | +0.12(+0.63%) |
Feb 18, 2004 | 18.71 | 18.71 | 18.25 | 18.39 | 148,477 | -0.20(-1.09%) |
Feb 17, 2004 | 18.16 | 18.64 | 17.99 | 18.60 | 235,527 | +0.89(+5.03%) |
Feb 13, 2004 | 17.59 | 17.73 | 17.53 | 17.71 | 54,702 | +0.09(+0.50%) |
Feb 12, 2004 | 17.42 | 17.62 | 17.42 | 17.62 | 64,334 | +0.04(+0.22%) |
Feb 11, 2004 | 17.58 | 17.60 | 17.54 | 17.58 | 91,230 | +0.20(+1.14%) |
Feb 10, 2004 | 17.53 | 17.55 | 17.28 | 17.38 | 57,428 | -0.15(-0.85%) |
Feb 09, 2004 | 17.39 | 17.55 | 17.31 | 17.53 | 54,883 | +0.22(+1.27%) |
Feb 06, 2004 | 17.31 | 17.39 | 17.26 | 17.31 | 102,861 | -0.05(-0.32%) |
Feb 05, 2004 | 17.39 | 17.50 | 17.32 | 17.37 | 44,161 | +0.09(+0.51%) |
Feb 04, 2004 | 17.20 | 17.33 | 17.06 | 17.28 | 54,338 | +0.13(+0.77%) |
Feb 03, 2004 | 17.06 | 17.25 | 16.94 | 17.15 | 66,151 | +0.08(+0.48%) |