Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.55 | 16.74 | 16.49 | 16.63 | 136,934 | +0.08(+0.47%) |
Apr 29, 2004 | 16.63 | 16.86 | 16.55 | 16.56 | 123,403 | -0.18(-1.06%) |
Apr 28, 2004 | 16.76 | 16.81 | 16.62 | 16.73 | 139,279 | -0.06(-0.36%) |
Apr 27, 2004 | 16.96 | 17.02 | 16.78 | 16.79 | 101,031 | -0.16(-0.95%) |
Apr 26, 2004 | 16.89 | 17.04 | 16.88 | 16.96 | 84,614 | +0.10(+0.59%) |
Apr 23, 2004 | 16.79 | 16.96 | 16.68 | 16.86 | 101,212 | -0.04(-0.23%) |
Apr 22, 2004 | 16.63 | 16.91 | 16.58 | 16.89 | 163,094 | +0.30(+1.80%) |
Apr 21, 2004 | 16.57 | 16.61 | 16.35 | 16.60 | 160,207 | +0.02(+0.13%) |
Apr 20, 2004 | 16.68 | 16.77 | 16.55 | 16.57 | 99,588 | -0.04(-0.23%) |
Apr 19, 2004 | 16.69 | 16.79 | 16.57 | 16.61 | 93,454 | -0.08(-0.50%) |
Apr 16, 2004 | 16.41 | 16.81 | 16.41 | 16.69 | 92,371 | +0.17(+1.01%) |
Apr 15, 2004 | 16.63 | 16.74 | 16.43 | 16.53 | 158,042 | -0.06(-0.33%) |
Apr 14, 2004 | 16.86 | 16.94 | 16.53 | 16.58 | 97,062 | -0.35(-2.06%) |
Apr 13, 2004 | 17.15 | 17.16 | 16.93 | 16.93 | 187,630 | -0.16(-0.94%) |
Apr 12, 2004 | 16.86 | 17.12 | 16.85 | 17.09 | 152,269 | +0.17(+1.02%) |
Apr 08, 2004 | 17.07 | 17.10 | 16.91 | 16.92 | 103,377 | -0.14(-0.84%) |
Apr 07, 2004 | 17.06 | 17.07 | 16.89 | 17.07 | 88,041 | +0.12(+0.69%) |
Apr 06, 2004 | 17.01 | 17.06 | 16.95 | 16.95 | 88,583 | -0.11(-0.65%) |
Apr 05, 2004 | 17.17 | 17.17 | 16.83 | 17.06 | 133,506 | +0.01(+0.07%) |
Apr 02, 2004 | 16.95 | 17.29 | 16.86 | 17.05 | 142,707 | +0.14(+0.85%) |
Apr 01, 2004 | 16.91 | 17.18 | 16.80 | 16.91 | 225,517 | +0.00(+0.00%) |
Mar 31, 2004 | 16.74 | 16.91 | 16.60 | 16.91 | 177,888 | +0.22(+1.33%) |
Mar 30, 2004 | 16.59 | 16.73 | 16.59 | 16.68 | 78,119 | +0.16(+0.97%) |
Mar 29, 2004 | 16.52 | 16.67 | 16.41 | 16.52 | 322,219 | +0.09(+0.57%) |
Mar 26, 2004 | 16.47 | 16.61 | 16.37 | 16.43 | 79,021 | -0.12(-0.70%) |
Mar 25, 2004 | 16.46 | 16.55 | 16.27 | 16.55 | 160,568 | +0.25(+1.53%) |
Mar 24, 2004 | 16.56 | 16.56 | 16.30 | 16.30 | 128,995 | -0.16(-0.98%) |
Mar 23, 2004 | 16.42 | 16.66 | 16.36 | 16.46 | 75,052 | +0.08(+0.47%) |
Mar 22, 2004 | 16.60 | 16.65 | 16.37 | 16.38 | 156,238 | -0.23(-1.37%) |
Mar 19, 2004 | 16.74 | 16.83 | 16.57 | 16.61 | 165,980 | -0.14(-0.83%) |
Mar 18, 2004 | 16.79 | 16.92 | 16.69 | 16.74 | 79,201 | -0.11(-0.62%) |
Mar 17, 2004 | 16.74 | 16.89 | 16.72 | 16.85 | 106,083 | +0.09(+0.53%) |
Mar 16, 2004 | 16.60 | 16.88 | 16.60 | 16.76 | 144,511 | +0.13(+0.80%) |
Mar 15, 2004 | 16.70 | 16.70 | 16.57 | 16.63 | 98,686 | -0.03(-0.20%) |
Mar 12, 2004 | 16.74 | 16.85 | 16.66 | 16.66 | 152,630 | -0.03(-0.17%) |
Mar 11, 2004 | 16.97 | 17.02 | 16.63 | 16.69 | 120,336 | -0.34(-1.99%) |
Mar 10, 2004 | 17.04 | 17.16 | 17.02 | 17.03 | 105,361 | -0.16(-0.90%) |
Mar 09, 2004 | 17.21 | 17.32 | 17.15 | 17.18 | 132,604 | +0.03(+0.19%) |
Mar 08, 2004 | 17.23 | 17.37 | 17.15 | 17.15 | 119,794 | -0.21(-1.18%) |
Mar 05, 2004 | 17.15 | 17.36 | 17.02 | 17.35 | 148,119 | +0.15(+0.87%) |
Mar 04, 2004 | 17.20 | 17.21 | 17.09 | 17.20 | 96,701 | +0.04(+0.26%) |
Mar 03, 2004 | 17.27 | 17.27 | 17.16 | 17.16 | 81,547 | -0.02(-0.13%) |
Mar 02, 2004 | 17.18 | 17.24 | 17.14 | 17.18 | 101,573 | -0.06(-0.32%) |
Mar 01, 2004 | 17.18 | 17.24 | 17.07 | 17.24 | 108,789 | +0.13(+0.74%) |
Feb 27, 2004 | 17.09 | 17.18 | 16.91 | 17.11 | 117,810 | -0.09(-0.52%) |
Feb 26, 2004 | 17.04 | 17.20 | 17.03 | 17.20 | 147,037 | +0.08(+0.45%) |
Feb 25, 2004 | 16.91 | 17.12 | 16.91 | 17.12 | 161,470 | +0.21(+1.25%) |
Feb 24, 2004 | 16.96 | 17.01 | 16.84 | 16.91 | 172,656 | -0.16(-0.94%) |
Feb 23, 2004 | 17.07 | 17.13 | 16.91 | 17.07 | 148,480 | +0.13(+0.75%) |
Feb 20, 2004 | 16.96 | 17.07 | 16.94 | 16.94 | 89,304 | +0.01(+0.07%) |
Feb 19, 2004 | 17.02 | 17.06 | 16.92 | 16.93 | 318,069 | +0.00(+0.00%) |
Feb 18, 2004 | 16.97 | 17.10 | 16.93 | 16.93 | 201,883 | -0.11(-0.62%) |
Feb 17, 2004 | 17.04 | 17.04 | 16.93 | 17.04 | 125,387 | +0.19(+1.12%) |
Feb 13, 2004 | 16.92 | 17.09 | 16.85 | 16.85 | 153,532 | -0.08(-0.49%) |
Feb 12, 2004 | 17.17 | 17.21 | 16.92 | 16.93 | 113,841 | -0.30(-1.77%) |
Feb 11, 2004 | 16.90 | 17.24 | 16.85 | 17.24 | 191,238 | +0.18(+1.07%) |
Feb 10, 2004 | 16.90 | 17.06 | 16.79 | 17.06 | 142,887 | +0.17(+0.98%) |
Feb 09, 2004 | 16.62 | 16.91 | 16.60 | 16.89 | 156,058 | +0.24(+1.46%) |
Feb 06, 2004 | 16.52 | 16.79 | 16.52 | 16.65 | 209,640 | +0.10(+0.60%) |
Feb 05, 2004 | 16.42 | 16.63 | 16.42 | 16.55 | 129,176 | +0.12(+0.71%) |
Feb 04, 2004 | 16.63 | 16.74 | 16.41 | 16.43 | 145,413 | -0.29(-1.76%) |
Feb 03, 2004 | 16.66 | 16.76 | 16.60 | 16.72 | 161,831 | -0.01(-0.07%) |