Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.36 | 17.58 | 16.76 | 17.49 | 164,280 | +0.10(+0.56%) |
Apr 29, 2004 | 17.71 | 18.33 | 17.27 | 17.39 | 117,860 | -0.23(-1.30%) |
Apr 28, 2004 | 17.93 | 17.93 | 17.59 | 17.62 | 84,914 | -0.09(-0.50%) |
Apr 27, 2004 | 17.62 | 17.97 | 17.62 | 17.71 | 82,536 | +0.05(+0.30%) |
Apr 26, 2004 | 18.06 | 18.10 | 17.66 | 17.66 | 89,782 | -0.34(-1.87%) |
Apr 23, 2004 | 17.49 | 18.10 | 17.49 | 17.99 | 142,768 | +0.42(+2.36%) |
Apr 22, 2004 | 17.33 | 18.00 | 17.33 | 17.58 | 186,131 | +0.19(+1.07%) |
Apr 21, 2004 | 16.56 | 17.39 | 16.52 | 17.39 | 78,686 | +0.87(+5.24%) |
Apr 20, 2004 | 17.11 | 17.58 | 16.52 | 16.53 | 88,197 | -0.63(-3.66%) |
Apr 19, 2004 | 17.22 | 17.23 | 16.87 | 17.15 | 116,954 | -0.14(-0.82%) |
Apr 16, 2004 | 17.17 | 17.42 | 16.85 | 17.29 | 159,751 | +0.11(+0.62%) |
Apr 15, 2004 | 17.31 | 17.44 | 16.96 | 17.19 | 136,428 | -0.15(-0.87%) |
Apr 14, 2004 | 17.87 | 17.87 | 17.11 | 17.34 | 89,555 | -0.53(-2.97%) |
Apr 13, 2004 | 17.93 | 18.12 | 17.84 | 17.87 | 122,729 | +0.03(+0.15%) |
Apr 12, 2004 | 18.19 | 18.28 | 17.72 | 17.84 | 60,685 | -0.39(-2.13%) |
Apr 08, 2004 | 18.19 | 18.51 | 18.19 | 18.23 | 64,761 | +0.15(+0.83%) |
Apr 07, 2004 | 17.96 | 18.15 | 17.68 | 18.08 | 86,159 | +0.07(+0.39%) |
Apr 06, 2004 | 18.30 | 18.42 | 17.95 | 18.01 | 113,897 | -0.16(-0.88%) |
Apr 05, 2004 | 17.14 | 18.28 | 17.10 | 18.17 | 299,123 | +1.02(+5.98%) |
Apr 02, 2004 | 17.01 | 17.49 | 17.01 | 17.14 | 134,277 | +0.22(+1.30%) |
Apr 01, 2004 | 16.69 | 17.04 | 16.69 | 16.92 | 139,711 | +0.21(+1.27%) |
Mar 31, 2004 | 16.61 | 16.84 | 16.61 | 16.71 | 150,580 | +0.11(+0.64%) |
Mar 30, 2004 | 16.74 | 16.85 | 16.61 | 16.61 | 81,743 | -0.13(-0.79%) |
Mar 29, 2004 | 16.34 | 16.91 | 16.30 | 16.74 | 151,260 | +0.42(+2.60%) |
Mar 26, 2004 | 15.55 | 16.69 | 15.54 | 16.31 | 141,183 | +0.81(+5.24%) |
Mar 25, 2004 | 15.55 | 15.55 | 15.42 | 15.50 | 121,936 | -0.01(-0.06%) |
Mar 24, 2004 | 15.55 | 15.59 | 15.39 | 15.51 | 182,961 | +0.05(+0.34%) |
Mar 23, 2004 | 15.46 | 15.64 | 15.37 | 15.46 | 154,996 | +0.04(+0.29%) |
Mar 22, 2004 | 15.55 | 15.55 | 15.17 | 15.41 | 83,328 | -0.13(-0.85%) |
Mar 19, 2004 | 15.85 | 15.85 | 15.53 | 15.55 | 146,391 | -0.29(-1.84%) |
Mar 18, 2004 | 16.01 | 16.03 | 15.61 | 15.84 | 137,221 | -0.27(-1.65%) |
Mar 17, 2004 | 15.77 | 16.18 | 15.76 | 16.10 | 91,820 | +0.42(+2.70%) |
Mar 16, 2004 | 15.29 | 15.77 | 15.29 | 15.68 | 151,373 | +0.39(+2.54%) |
Mar 15, 2004 | 15.46 | 15.49 | 15.08 | 15.29 | 210,699 | -0.16(-1.03%) |
Mar 12, 2004 | 15.55 | 15.80 | 15.40 | 15.45 | 165,752 | -0.01(-0.06%) |
Mar 11, 2004 | 14.40 | 15.55 | 14.40 | 15.46 | 203,906 | -0.18(-1.13%) |
Mar 10, 2004 | 16.37 | 16.38 | 15.54 | 15.63 | 168,469 | -0.78(-4.74%) |
Mar 09, 2004 | 16.87 | 16.87 | 16.16 | 16.41 | 155,902 | -0.50(-2.98%) |
Mar 08, 2004 | 17.29 | 17.29 | 16.61 | 16.91 | 176,960 | -0.44(-2.54%) |
Mar 05, 2004 | 17.38 | 17.51 | 17.26 | 17.36 | 78,460 | -0.13(-0.76%) |
Mar 04, 2004 | 17.44 | 17.66 | 17.32 | 17.49 | 105,859 | -0.06(-0.35%) |
Mar 03, 2004 | 17.44 | 17.66 | 17.18 | 17.55 | 61,477 | +0.19(+1.12%) |
Mar 02, 2004 | 17.66 | 17.77 | 17.12 | 17.36 | 125,446 | -0.31(-1.75%) |
Mar 01, 2004 | 17.53 | 17.66 | 17.41 | 17.66 | 115,935 | +0.35(+2.04%) |
Feb 27, 2004 | 17.68 | 17.68 | 17.14 | 17.31 | 71,893 | -0.35(-2.00%) |
Feb 26, 2004 | 17.66 | 17.66 | 17.29 | 17.66 | 135,635 | +0.01(+0.05%) |
Feb 25, 2004 | 17.27 | 17.66 | 17.04 | 17.66 | 115,256 | +0.40(+2.30%) |
Feb 24, 2004 | 17.14 | 17.33 | 17.05 | 17.26 | 125,899 | +0.11(+0.67%) |
Feb 23, 2004 | 17.40 | 17.56 | 17.09 | 17.14 | 159,751 | -0.33(-1.87%) |
Feb 20, 2004 | 17.53 | 17.66 | 17.29 | 17.47 | 84,121 | -0.19(-1.10%) |
Feb 19, 2004 | 17.62 | 17.82 | 17.31 | 17.66 | 147,297 | +0.07(+0.40%) |
Feb 18, 2004 | 17.18 | 17.65 | 17.18 | 17.59 | 120,125 | +0.37(+2.15%) |
Feb 17, 2004 | 17.49 | 17.80 | 16.99 | 17.22 | 269,913 | -0.40(-2.26%) |
Feb 13, 2004 | 17.22 | 17.80 | 16.96 | 17.62 | 294,028 | +0.60(+3.53%) |
Feb 12, 2004 | 16.76 | 17.02 | 16.30 | 17.02 | 433,174 | +0.26(+1.53%) |
Feb 11, 2004 | 16.96 | 17.02 | 16.56 | 16.76 | 355,959 | -0.11(-0.63%) |
Feb 10, 2004 | 16.47 | 16.87 | 16.45 | 16.87 | 120,691 | +0.44(+2.69%) |
Feb 09, 2004 | 16.25 | 16.61 | 16.17 | 16.43 | 167,110 | +0.40(+2.48%) |
Feb 06, 2004 | 15.85 | 16.22 | 15.63 | 16.03 | 189,980 | +0.40(+2.54%) |
Feb 05, 2004 | 15.85 | 16.01 | 15.41 | 15.63 | 169,375 | -0.06(-0.39%) |
Feb 04, 2004 | 16.07 | 16.24 | 15.70 | 15.70 | 304,784 | -0.33(-2.04%) |
Feb 03, 2004 | 15.80 | 16.11 | 15.80 | 16.02 | 214,436 | +0.22(+1.40%) |