Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.15 | 16.28 | 16.05 | 16.11 | 310,485 | -0.04(-0.24%) |
Apr 29, 2004 | 16.31 | 16.48 | 16.08 | 16.15 | 289,684 | -0.14(-0.84%) |
Apr 28, 2004 | 16.40 | 16.40 | 16.23 | 16.29 | 241,352 | -0.19(-1.15%) |
Apr 27, 2004 | 16.39 | 16.48 | 16.28 | 16.48 | 299,473 | +0.08(+0.52%) |
Apr 26, 2004 | 16.42 | 16.52 | 16.35 | 16.39 | 242,270 | -0.03(-0.20%) |
Apr 23, 2004 | 16.39 | 16.48 | 16.35 | 16.42 | 180,938 | +0.00(+0.00%) |
Apr 22, 2004 | 16.19 | 16.46 | 16.18 | 16.42 | 280,048 | +0.24(+1.49%) |
Apr 21, 2004 | 16.03 | 16.20 | 15.76 | 16.18 | 224,987 | +0.12(+0.77%) |
Apr 20, 2004 | 16.28 | 16.38 | 16.06 | 16.06 | 202,503 | -0.20(-1.25%) |
Apr 19, 2004 | 16.35 | 16.36 | 16.25 | 16.26 | 214,586 | -0.12(-0.72%) |
Apr 16, 2004 | 16.34 | 16.39 | 16.21 | 16.38 | 179,714 | +0.12(+0.72%) |
Apr 15, 2004 | 16.19 | 16.29 | 16.16 | 16.26 | 292,590 | +0.07(+0.44%) |
Apr 14, 2004 | 16.35 | 16.35 | 16.09 | 16.19 | 316,909 | -0.19(-1.16%) |
Apr 13, 2004 | 16.65 | 16.66 | 16.29 | 16.38 | 289,990 | -0.27(-1.65%) |
Apr 12, 2004 | 16.70 | 16.84 | 16.57 | 16.65 | 203,880 | -0.05(-0.27%) |
Apr 08, 2004 | 16.94 | 16.94 | 16.69 | 16.70 | 213,210 | -0.16(-0.97%) |
Apr 07, 2004 | 16.97 | 17.04 | 16.86 | 16.86 | 301,155 | -0.10(-0.62%) |
Apr 06, 2004 | 16.97 | 17.06 | 16.95 | 16.97 | 345,051 | -0.07(-0.38%) |
Apr 05, 2004 | 17.10 | 17.10 | 16.97 | 17.03 | 466,187 | +0.00(+0.00%) |
Apr 02, 2004 | 17.00 | 17.06 | 16.91 | 17.03 | 448,750 | +0.06(+0.35%) |
Apr 01, 2004 | 16.74 | 16.97 | 16.70 | 16.97 | 421,985 | +0.25(+1.53%) |
Mar 31, 2004 | 16.67 | 16.75 | 16.57 | 16.72 | 310,791 | +0.01(+0.08%) |
Mar 30, 2004 | 16.50 | 16.76 | 16.50 | 16.70 | 391,395 | +0.08(+0.47%) |
Mar 29, 2004 | 16.47 | 16.63 | 16.37 | 16.63 | 373,041 | +0.19(+1.15%) |
Mar 26, 2004 | 16.42 | 16.50 | 16.38 | 16.44 | 225,904 | -0.07(-0.44%) |
Mar 25, 2004 | 16.44 | 16.59 | 16.39 | 16.51 | 252,518 | +0.05(+0.28%) |
Mar 24, 2004 | 16.61 | 16.65 | 16.46 | 16.46 | 296,414 | -0.14(-0.87%) |
Mar 23, 2004 | 16.64 | 16.76 | 16.59 | 16.61 | 340,463 | -0.06(-0.35%) |
Mar 22, 2004 | 16.90 | 16.91 | 16.58 | 16.67 | 486,376 | -0.32(-1.89%) |
Mar 19, 2004 | 17.29 | 17.29 | 16.87 | 16.99 | 485,152 | -0.14(-0.84%) |
Mar 18, 2004 | 17.13 | 17.14 | 16.94 | 17.13 | 290,143 | -0.01(-0.08%) |
Mar 17, 2004 | 17.05 | 17.17 | 17.03 | 17.14 | 266,130 | +0.17(+1.00%) |
Mar 16, 2004 | 17.12 | 17.13 | 16.93 | 16.97 | 345,663 | -0.05(-0.27%) |
Mar 15, 2004 | 17.29 | 17.29 | 16.97 | 17.02 | 420,455 | -0.27(-1.55%) |
Mar 12, 2004 | 17.00 | 17.29 | 17.00 | 17.29 | 259,400 | +0.33(+1.93%) |
Mar 11, 2004 | 17.20 | 17.34 | 16.93 | 16.96 | 254,506 | -0.24(-1.37%) |
Mar 10, 2004 | 17.45 | 17.54 | 17.16 | 17.20 | 270,718 | -0.17(-0.98%) |
Mar 09, 2004 | 17.53 | 17.53 | 17.33 | 17.37 | 270,718 | -0.08(-0.49%) |
Mar 08, 2004 | 17.64 | 17.64 | 17.44 | 17.45 | 248,082 | -0.11(-0.63%) |
Mar 05, 2004 | 17.46 | 17.65 | 17.45 | 17.56 | 298,861 | +0.07(+0.41%) |
Mar 04, 2004 | 17.38 | 17.49 | 17.35 | 17.49 | 231,258 | +0.09(+0.53%) |
Mar 03, 2004 | 17.46 | 17.65 | 17.30 | 17.40 | 288,919 | -0.03(-0.15%) |
Mar 02, 2004 | 17.44 | 17.49 | 17.38 | 17.42 | 275,919 | -0.02(-0.11%) |
Mar 01, 2004 | 17.32 | 17.44 | 17.25 | 17.44 | 306,508 | +0.22(+1.25%) |
Feb 27, 2004 | 17.10 | 17.33 | 17.10 | 17.23 | 271,942 | +0.11(+0.65%) |
Feb 26, 2004 | 17.21 | 17.21 | 17.08 | 17.12 | 228,505 | -0.10(-0.57%) |
Feb 25, 2004 | 17.01 | 17.21 | 16.99 | 17.21 | 249,459 | +0.14(+0.84%) |
Feb 24, 2004 | 17.06 | 17.17 | 16.94 | 17.07 | 343,063 | +0.01(+0.08%) |
Feb 23, 2004 | 17.10 | 17.16 | 17.00 | 17.06 | 414,796 | -0.20(-1.17%) |
Feb 20, 2004 | 17.35 | 17.36 | 17.13 | 17.26 | 342,298 | -0.04(-0.23%) |
Feb 19, 2004 | 17.34 | 17.46 | 17.27 | 17.30 | 395,983 | -0.04(-0.23%) |
Feb 18, 2004 | 17.21 | 17.34 | 17.16 | 17.34 | 547,861 | +0.05(+0.30%) |
Feb 17, 2004 | 17.08 | 17.29 | 17.03 | 17.29 | 436,515 | +0.17(+0.99%) |
Feb 13, 2004 | 17.12 | 17.29 | 17.11 | 17.12 | 324,403 | -0.05(-0.27%) |
Feb 12, 2004 | 17.00 | 17.19 | 16.99 | 17.16 | 462,822 | +0.06(+0.34%) |
Feb 11, 2004 | 17.01 | 17.22 | 17.01 | 17.10 | 403,019 | +0.01(+0.08%) |
Feb 10, 2004 | 16.72 | 17.09 | 16.72 | 17.09 | 526,754 | +0.37(+2.19%) |
Feb 09, 2004 | 16.50 | 16.72 | 16.41 | 16.72 | 379,159 | +0.22(+1.35%) |
Feb 06, 2004 | 16.38 | 16.54 | 16.25 | 16.50 | 278,060 | +0.24(+1.49%) |
Feb 05, 2004 | 16.31 | 16.44 | 16.21 | 16.26 | 334,957 | -0.03(-0.20%) |
Feb 04, 2004 | 16.61 | 16.61 | 16.23 | 16.29 | 442,785 | -0.33(-2.01%) |
Feb 03, 2004 | 16.64 | 16.69 | 16.61 | 16.63 | 271,177 | -0.02(-0.12%) |