Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.27 | 16.40 | 16.17 | 16.23 | 308,263 | -0.04(-0.24%) |
Apr 29, 2004 | 16.43 | 16.59 | 16.20 | 16.27 | 287,611 | -0.14(-0.84%) |
Apr 28, 2004 | 16.52 | 16.52 | 16.34 | 16.40 | 239,625 | -0.19(-1.15%) |
Apr 27, 2004 | 16.51 | 16.59 | 16.40 | 16.59 | 297,330 | +0.09(+0.52%) |
Apr 26, 2004 | 16.54 | 16.64 | 16.46 | 16.51 | 240,536 | -0.03(-0.20%) |
Apr 23, 2004 | 16.51 | 16.59 | 16.46 | 16.54 | 179,643 | +0.00(+0.00%) |
Apr 22, 2004 | 16.31 | 16.58 | 16.30 | 16.54 | 278,044 | +0.24(+1.49%) |
Apr 21, 2004 | 16.15 | 16.31 | 15.87 | 16.30 | 223,377 | +0.13(+0.77%) |
Apr 20, 2004 | 16.40 | 16.50 | 16.17 | 16.17 | 201,054 | -0.20(-1.25%) |
Apr 19, 2004 | 16.46 | 16.48 | 16.36 | 16.38 | 213,051 | -0.12(-0.72%) |
Apr 16, 2004 | 16.46 | 16.51 | 16.33 | 16.50 | 178,428 | +0.12(+0.72%) |
Apr 15, 2004 | 16.31 | 16.40 | 16.28 | 16.38 | 290,496 | +0.07(+0.44%) |
Apr 14, 2004 | 16.47 | 16.47 | 16.21 | 16.31 | 314,641 | -0.19(-1.16%) |
Apr 13, 2004 | 16.77 | 16.78 | 16.40 | 16.50 | 287,915 | -0.28(-1.65%) |
Apr 12, 2004 | 16.83 | 16.96 | 16.69 | 16.77 | 202,421 | -0.05(-0.27%) |
Apr 08, 2004 | 17.06 | 17.06 | 16.81 | 16.82 | 211,684 | -0.16(-0.97%) |
Apr 07, 2004 | 17.09 | 17.16 | 16.98 | 16.98 | 299,000 | -0.11(-0.62%) |
Apr 06, 2004 | 17.09 | 17.19 | 17.08 | 17.09 | 342,582 | -0.07(-0.38%) |
Apr 05, 2004 | 17.22 | 17.23 | 17.10 | 17.15 | 462,850 | +0.00(+0.00%) |
Apr 02, 2004 | 17.12 | 17.18 | 17.04 | 17.15 | 445,539 | +0.06(+0.35%) |
Apr 01, 2004 | 16.86 | 17.10 | 16.83 | 17.10 | 418,965 | +0.26(+1.53%) |
Mar 31, 2004 | 16.79 | 16.87 | 16.69 | 16.84 | 308,567 | +0.01(+0.08%) |
Mar 30, 2004 | 16.61 | 16.88 | 16.61 | 16.83 | 388,594 | +0.08(+0.47%) |
Mar 29, 2004 | 16.59 | 16.75 | 16.49 | 16.75 | 370,371 | +0.19(+1.15%) |
Mar 26, 2004 | 16.54 | 16.62 | 16.50 | 16.56 | 224,288 | -0.07(-0.44%) |
Mar 25, 2004 | 16.56 | 16.71 | 16.51 | 16.63 | 250,710 | +0.05(+0.28%) |
Mar 24, 2004 | 16.73 | 16.77 | 16.58 | 16.58 | 294,292 | -0.14(-0.87%) |
Mar 23, 2004 | 16.76 | 16.88 | 16.71 | 16.73 | 338,026 | -0.06(-0.35%) |
Mar 22, 2004 | 17.02 | 17.04 | 16.70 | 16.79 | 482,895 | -0.32(-1.89%) |
Mar 19, 2004 | 17.42 | 17.42 | 16.99 | 17.11 | 481,680 | -0.14(-0.84%) |
Mar 18, 2004 | 17.25 | 17.26 | 17.06 | 17.25 | 288,066 | -0.01(-0.08%) |
Mar 17, 2004 | 17.17 | 17.29 | 17.15 | 17.27 | 264,225 | +0.17(+1.00%) |
Mar 16, 2004 | 17.24 | 17.25 | 17.06 | 17.10 | 343,189 | -0.05(-0.27%) |
Mar 15, 2004 | 17.41 | 17.41 | 17.09 | 17.14 | 417,446 | -0.27(-1.55%) |
Mar 12, 2004 | 17.12 | 17.41 | 17.12 | 17.41 | 257,544 | +0.33(+1.93%) |
Mar 11, 2004 | 17.32 | 17.46 | 17.06 | 17.08 | 252,684 | -0.24(-1.37%) |
Mar 10, 2004 | 17.58 | 17.66 | 17.28 | 17.32 | 268,781 | -0.17(-0.98%) |
Mar 09, 2004 | 17.66 | 17.66 | 17.45 | 17.49 | 268,781 | -0.09(-0.49%) |
Mar 08, 2004 | 17.77 | 17.77 | 17.57 | 17.58 | 246,307 | -0.11(-0.63%) |
Mar 05, 2004 | 17.58 | 17.77 | 17.58 | 17.69 | 296,722 | +0.07(+0.41%) |
Mar 04, 2004 | 17.51 | 17.62 | 17.47 | 17.62 | 229,603 | +0.09(+0.53%) |
Mar 03, 2004 | 17.58 | 17.78 | 17.42 | 17.52 | 286,852 | -0.03(-0.15%) |
Mar 02, 2004 | 17.57 | 17.62 | 17.51 | 17.55 | 273,944 | -0.02(-0.11%) |
Mar 01, 2004 | 17.44 | 17.57 | 17.38 | 17.57 | 304,315 | +0.22(+1.25%) |
Feb 27, 2004 | 17.23 | 17.45 | 17.22 | 17.35 | 269,996 | +0.11(+0.65%) |
Feb 26, 2004 | 17.33 | 17.33 | 17.20 | 17.24 | 226,869 | -0.10(-0.57%) |
Feb 25, 2004 | 17.13 | 17.34 | 17.12 | 17.34 | 247,673 | +0.14(+0.84%) |
Feb 24, 2004 | 17.18 | 17.29 | 17.06 | 17.19 | 340,608 | +0.01(+0.08%) |
Feb 23, 2004 | 17.22 | 17.29 | 17.12 | 17.18 | 411,827 | -0.20(-1.17%) |
Feb 20, 2004 | 17.47 | 17.48 | 17.25 | 17.39 | 339,849 | -0.04(-0.23%) |
Feb 19, 2004 | 17.46 | 17.58 | 17.39 | 17.42 | 393,149 | -0.04(-0.23%) |
Feb 18, 2004 | 17.34 | 17.46 | 17.28 | 17.46 | 543,940 | +0.05(+0.30%) |
Feb 17, 2004 | 17.20 | 17.41 | 17.15 | 17.41 | 433,391 | +0.17(+0.99%) |
Feb 13, 2004 | 17.25 | 17.41 | 17.23 | 17.24 | 322,082 | -0.05(-0.27%) |
Feb 12, 2004 | 17.12 | 17.31 | 17.11 | 17.29 | 459,510 | +0.06(+0.34%) |
Feb 11, 2004 | 17.13 | 17.35 | 17.13 | 17.23 | 400,135 | +0.01(+0.08%) |
Feb 10, 2004 | 16.85 | 17.21 | 16.84 | 17.21 | 522,984 | +0.37(+2.19%) |
Feb 09, 2004 | 16.62 | 16.85 | 16.53 | 16.85 | 376,445 | +0.22(+1.35%) |
Feb 06, 2004 | 16.50 | 16.66 | 16.36 | 16.62 | 276,070 | +0.24(+1.49%) |
Feb 05, 2004 | 16.43 | 16.56 | 16.33 | 16.38 | 332,560 | -0.03(-0.20%) |
Feb 04, 2004 | 16.73 | 16.73 | 16.34 | 16.41 | 439,617 | -0.34(-2.01%) |
Feb 03, 2004 | 16.76 | 16.81 | 16.73 | 16.75 | 269,237 | -0.02(-0.12%) |