Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.02 | 16.10 | 15.72 | 15.72 | 646,755 | -0.33(-2.07%) |
Apr 29, 2004 | 16.25 | 16.35 | 15.90 | 16.05 | 582,128 | -0.24(-1.49%) |
Apr 28, 2004 | 16.52 | 16.52 | 16.26 | 16.30 | 910,686 | -0.28(-1.71%) |
Apr 27, 2004 | 16.65 | 16.78 | 16.54 | 16.58 | 330,530 | -0.05(-0.29%) |
Apr 26, 2004 | 16.81 | 16.87 | 16.60 | 16.63 | 262,944 | -0.20(-1.20%) |
Apr 23, 2004 | 16.78 | 16.86 | 16.67 | 16.83 | 622,705 | +0.22(+1.32%) |
Apr 22, 2004 | 16.20 | 16.69 | 16.20 | 16.61 | 968,405 | +0.25(+1.54%) |
Apr 21, 2004 | 16.23 | 16.36 | 16.16 | 16.36 | 646,508 | +0.24(+1.51%) |
Apr 20, 2004 | 16.56 | 16.61 | 16.12 | 16.12 | 320,047 | -0.36(-2.17%) |
Apr 19, 2004 | 16.27 | 16.48 | 16.25 | 16.48 | 322,390 | +0.19(+1.14%) |
Apr 16, 2004 | 16.33 | 16.39 | 16.20 | 16.29 | 380,357 | -0.15(-0.94%) |
Apr 15, 2004 | 16.62 | 16.71 | 16.29 | 16.44 | 866,286 | -0.19(-1.17%) |
Apr 14, 2004 | 16.60 | 16.74 | 16.53 | 16.64 | 326,214 | -0.02(-0.10%) |
Apr 13, 2004 | 16.91 | 16.93 | 16.63 | 16.65 | 618,388 | -0.21(-1.25%) |
Apr 12, 2004 | 16.89 | 16.91 | 16.82 | 16.86 | 332,257 | +0.04(+0.24%) |
Apr 08, 2004 | 17.03 | 17.03 | 16.73 | 16.82 | 422,660 | +0.03(+0.19%) |
Apr 07, 2004 | 16.91 | 16.91 | 16.65 | 16.79 | 883,306 | -0.11(-0.62%) |
Apr 06, 2004 | 16.82 | 16.99 | 16.82 | 16.90 | 319,430 | -0.18(-1.04%) |
Apr 05, 2004 | 16.90 | 17.11 | 16.90 | 17.08 | 546,239 | +0.15(+0.86%) |
Apr 02, 2004 | 16.95 | 16.95 | 16.74 | 16.93 | 1,824,085 | +0.41(+2.50%) |
Apr 01, 2004 | 16.44 | 16.61 | 16.41 | 16.52 | 557,955 | +0.17(+1.04%) |
Mar 31, 2004 | 16.39 | 16.50 | 16.35 | 16.35 | 552,899 | -0.11(-0.64%) |
Mar 30, 2004 | 16.36 | 16.48 | 16.27 | 16.45 | 831,136 | +0.02(+0.15%) |
Mar 29, 2004 | 16.44 | 16.51 | 16.32 | 16.43 | 497,399 | +0.21(+1.30%) |
Mar 26, 2004 | 16.23 | 16.37 | 16.22 | 16.22 | 1,074,348 | -0.10(-0.60%) |
Mar 25, 2004 | 16.03 | 16.32 | 15.98 | 16.31 | 903,286 | +0.50(+3.18%) |
Mar 24, 2004 | 15.73 | 15.96 | 15.67 | 15.81 | 772,184 | +0.08(+0.51%) |
Mar 23, 2004 | 15.79 | 15.94 | 15.63 | 15.73 | 501,839 | -0.02(-0.15%) |
Mar 22, 2004 | 15.79 | 15.83 | 15.62 | 15.75 | 775,020 | -0.26(-1.62%) |
Mar 19, 2004 | 16.16 | 16.26 | 15.99 | 16.01 | 567,452 | -0.22(-1.35%) |
Mar 18, 2004 | 16.20 | 16.28 | 16.06 | 16.23 | 475,446 | -0.11(-0.65%) |
Mar 17, 2004 | 16.30 | 16.39 | 16.18 | 16.34 | 1,384,529 | +0.20(+1.26%) |
Mar 16, 2004 | 16.12 | 16.21 | 15.95 | 16.14 | 1,087,668 | +0.10(+0.61%) |
Mar 15, 2004 | 16.27 | 16.30 | 16.00 | 16.04 | 871,713 | -0.31(-1.88%) |
Mar 12, 2004 | 16.24 | 16.35 | 16.15 | 16.35 | 350,633 | +0.32(+1.97%) |
Mar 11, 2004 | 16.04 | 16.37 | 16.00 | 16.03 | 1,498,241 | -0.18(-1.10%) |
Mar 10, 2004 | 16.46 | 16.56 | 16.16 | 16.21 | 3,195,172 | -0.29(-1.77%) |
Mar 09, 2004 | 16.55 | 16.57 | 16.35 | 16.50 | 580,402 | +0.00(+0.00%) |
Mar 08, 2004 | 16.87 | 16.97 | 16.50 | 16.50 | 730,867 | -0.36(-2.16%) |
Mar 05, 2004 | 16.85 | 17.08 | 16.78 | 16.86 | 476,556 | -0.13(-0.76%) |
Mar 04, 2004 | 16.86 | 17.02 | 16.84 | 16.99 | 492,712 | +0.15(+0.87%) |
Mar 03, 2004 | 16.86 | 16.95 | 16.78 | 16.85 | 509,732 | -0.08(-0.48%) |
Mar 02, 2004 | 17.03 | 17.21 | 16.83 | 16.93 | 642,191 | -0.06(-0.38%) |
Mar 01, 2004 | 16.82 | 17.05 | 16.80 | 16.99 | 705,831 | +0.20(+1.21%) |
Feb 27, 2004 | 16.95 | 16.99 | 16.72 | 16.79 | 440,049 | -0.09(-0.53%) |
Feb 26, 2004 | 16.82 | 16.98 | 16.72 | 16.88 | 536,495 | +0.04(+0.24%) |
Feb 25, 2004 | 16.74 | 16.88 | 16.73 | 16.84 | 683,508 | +0.13(+0.78%) |
Feb 24, 2004 | 16.58 | 16.82 | 16.56 | 16.71 | 1,345,926 | +0.02(+0.10%) |
Feb 23, 2004 | 16.95 | 17.03 | 16.58 | 16.69 | 1,406,852 | -0.23(-1.34%) |
Feb 20, 2004 | 17.11 | 17.11 | 16.80 | 16.92 | 688,934 | -0.08(-0.48%) |
Feb 19, 2004 | 17.47 | 17.48 | 16.99 | 17.00 | 1,054,245 | -0.26(-1.50%) |
Feb 18, 2004 | 17.29 | 17.38 | 17.24 | 17.26 | 909,453 | -0.08(-0.47%) |
Feb 17, 2004 | 17.29 | 17.38 | 17.21 | 17.34 | 440,543 | +0.25(+1.47%) |
Feb 13, 2004 | 17.29 | 17.40 | 17.04 | 17.09 | 1,426,462 | -0.11(-0.61%) |
Feb 12, 2004 | 17.25 | 17.42 | 17.20 | 17.20 | 416,370 | -0.16(-0.93%) |
Feb 11, 2004 | 17.19 | 17.42 | 17.19 | 17.36 | 830,273 | +0.14(+0.80%) |
Feb 10, 2004 | 17.07 | 17.27 | 17.07 | 17.22 | 278,114 | +0.14(+0.81%) |
Feb 09, 2004 | 17.15 | 17.24 | 17.08 | 17.08 | 515,159 | -0.13(-0.75%) |
Feb 06, 2004 | 16.85 | 17.21 | 16.85 | 17.21 | 800,303 | +0.36(+2.12%) |
Feb 05, 2004 | 16.83 | 16.95 | 16.77 | 16.86 | 368,517 | +0.02(+0.14%) |
Feb 04, 2004 | 16.95 | 17.06 | 16.78 | 16.83 | 847,786 | -0.42(-2.44%) |
Feb 03, 2004 | 17.17 | 17.32 | 17.17 | 17.25 | 657,484 | +0.02(+0.14%) |