Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.47 | 16.62 | 16.44 | 16.57 | 2,155,964 | +0.07(+0.44%) |
Apr 29, 2004 | 16.55 | 16.62 | 16.46 | 16.49 | 1,641,683 | +0.07(+0.42%) |
Apr 28, 2004 | 16.59 | 16.59 | 16.42 | 16.43 | 2,092,165 | -0.19(-1.12%) |
Apr 27, 2004 | 16.54 | 16.70 | 16.54 | 16.61 | 3,073,402 | +0.06(+0.38%) |
Apr 26, 2004 | 16.63 | 16.65 | 16.54 | 16.55 | 1,880,403 | -0.09(-0.51%) |
Apr 23, 2004 | 16.75 | 16.78 | 16.53 | 16.63 | 2,090,069 | -0.14(-0.86%) |
Apr 22, 2004 | 16.36 | 16.78 | 16.32 | 16.78 | 4,010,009 | +0.39(+2.38%) |
Apr 21, 2004 | 16.36 | 16.41 | 16.18 | 16.39 | 2,503,111 | +0.08(+0.47%) |
Apr 20, 2004 | 16.57 | 16.65 | 16.31 | 16.31 | 2,284,160 | -0.22(-1.31%) |
Apr 19, 2004 | 16.61 | 16.68 | 16.50 | 16.53 | 2,255,106 | -0.29(-1.74%) |
Apr 16, 2004 | 16.81 | 16.85 | 16.73 | 16.82 | 1,535,952 | +0.08(+0.48%) |
Apr 15, 2004 | 16.84 | 16.90 | 16.64 | 16.74 | 1,561,112 | -0.08(-0.48%) |
Apr 14, 2004 | 16.74 | 16.86 | 16.74 | 16.82 | 1,227,443 | +0.05(+0.27%) |
Apr 13, 2004 | 16.90 | 16.95 | 16.73 | 16.77 | 1,536,251 | -0.06(-0.36%) |
Apr 12, 2004 | 16.81 | 16.94 | 16.81 | 16.83 | 1,204,680 | +0.04(+0.25%) |
Apr 08, 2004 | 16.91 | 16.93 | 16.79 | 16.79 | 1,631,500 | -0.04(-0.24%) |
Apr 07, 2004 | 16.89 | 17.00 | 16.83 | 16.83 | 2,662,756 | -0.08(-0.46%) |
Apr 06, 2004 | 16.80 | 16.93 | 16.68 | 16.91 | 2,039,749 | +0.05(+0.29%) |
Apr 05, 2004 | 16.57 | 16.87 | 16.53 | 16.86 | 2,075,692 | +0.28(+1.70%) |
Apr 02, 2004 | 16.50 | 16.69 | 16.45 | 16.58 | 1,803,426 | +0.16(+0.98%) |
Apr 01, 2004 | 16.43 | 16.56 | 16.38 | 16.42 | 1,620,717 | -0.01(-0.06%) |
Mar 31, 2004 | 16.28 | 16.49 | 16.21 | 16.43 | 1,683,617 | +0.13(+0.79%) |
Mar 30, 2004 | 16.13 | 16.32 | 16.13 | 16.30 | 2,473,458 | +0.14(+0.88%) |
Mar 29, 2004 | 16.19 | 16.24 | 16.14 | 16.16 | 1,559,015 | -0.03(-0.20%) |
Mar 26, 2004 | 16.13 | 16.25 | 16.13 | 16.19 | 1,885,794 | +0.00(+0.03%) |
Mar 25, 2004 | 16.24 | 16.32 | 16.19 | 16.19 | 2,397,080 | -0.05(-0.32%) |
Mar 24, 2004 | 16.25 | 16.26 | 16.03 | 16.24 | 2,610,340 | +0.01(+0.04%) |
Mar 23, 2004 | 16.24 | 16.41 | 16.20 | 16.23 | 1,606,340 | -0.04(-0.25%) |
Mar 22, 2004 | 15.96 | 16.27 | 15.96 | 16.27 | 2,728,651 | +0.17(+1.07%) |
Mar 19, 2004 | 16.17 | 16.28 | 16.10 | 16.10 | 2,559,720 | -0.07(-0.42%) |
Mar 18, 2004 | 16.18 | 16.28 | 16.14 | 16.17 | 2,723,859 | +0.03(+0.18%) |
Mar 17, 2004 | 16.13 | 16.16 | 16.06 | 16.14 | 2,076,291 | +0.02(+0.13%) |
Mar 16, 2004 | 16.21 | 16.23 | 15.97 | 16.12 | 3,214,177 | -0.09(-0.57%) |
Mar 15, 2004 | 16.06 | 16.28 | 16.04 | 16.21 | 2,438,713 | +0.11(+0.67%) |
Mar 12, 2004 | 16.08 | 16.19 | 15.99 | 16.10 | 3,681,732 | -0.03(-0.16%) |
Mar 11, 2004 | 16.28 | 16.33 | 16.12 | 16.13 | 3,776,082 | -0.22(-1.34%) |
Mar 10, 2004 | 16.33 | 16.39 | 16.20 | 16.34 | 3,417,553 | +0.13(+0.78%) |
Mar 09, 2004 | 16.11 | 16.26 | 16.03 | 16.22 | 3,253,415 | +0.06(+0.38%) |
Mar 08, 2004 | 16.32 | 16.46 | 16.16 | 16.16 | 2,365,330 | -0.18(-1.07%) |
Mar 05, 2004 | 16.15 | 16.42 | 16.15 | 16.33 | 2,654,370 | +0.02(+0.13%) |
Mar 04, 2004 | 16.60 | 16.63 | 16.19 | 16.31 | 4,751,328 | -0.30(-1.81%) |
Mar 03, 2004 | 16.64 | 16.69 | 16.53 | 16.61 | 3,355,852 | -0.05(-0.31%) |
Mar 02, 2004 | 17.02 | 17.07 | 16.65 | 16.66 | 3,056,629 | -0.39(-2.31%) |
Mar 01, 2004 | 17.00 | 17.16 | 17.00 | 17.06 | 1,928,626 | +0.18(+1.05%) |
Feb 27, 2004 | 16.93 | 17.11 | 16.88 | 16.88 | 2,406,964 | -0.06(-0.33%) |
Feb 26, 2004 | 16.95 | 16.95 | 16.86 | 16.93 | 2,846,064 | -0.09(-0.51%) |
Feb 25, 2004 | 16.66 | 17.10 | 16.66 | 17.02 | 3,079,692 | +0.27(+1.61%) |
Feb 24, 2004 | 16.94 | 17.06 | 16.53 | 16.75 | 3,959,689 | -0.27(-1.57%) |
Feb 23, 2004 | 17.36 | 17.41 | 16.77 | 17.02 | 3,314,518 | -0.38(-2.19%) |
Feb 20, 2004 | 17.51 | 17.55 | 17.33 | 17.40 | 2,129,606 | +0.00(+0.02%) |
Feb 19, 2004 | 17.33 | 17.51 | 17.31 | 17.39 | 1,829,784 | +0.07(+0.40%) |
Feb 18, 2004 | 17.42 | 17.52 | 17.32 | 17.32 | 2,478,849 | -0.07(-0.41%) |
Feb 17, 2004 | 17.24 | 17.43 | 17.24 | 17.40 | 2,034,358 | +0.09(+0.54%) |
Feb 13, 2004 | 17.30 | 17.40 | 17.27 | 17.30 | 2,209,279 | +0.00(+0.00%) |
Feb 12, 2004 | 17.35 | 17.36 | 17.22 | 17.30 | 1,982,241 | -0.05(-0.27%) |
Feb 11, 2004 | 17.22 | 17.40 | 17.13 | 17.35 | 3,221,066 | +0.14(+0.83%) |
Feb 10, 2004 | 17.08 | 17.26 | 16.97 | 17.21 | 2,538,454 | +0.08(+0.48%) |
Feb 09, 2004 | 17.13 | 17.16 | 16.95 | 17.12 | 2,229,347 | -0.01(-0.04%) |
Feb 06, 2004 | 16.92 | 17.17 | 16.92 | 17.13 | 2,801,435 | +0.25(+1.49%) |
Feb 05, 2004 | 16.57 | 16.93 | 16.57 | 16.88 | 3,174,041 | +0.34(+2.03%) |
Feb 04, 2004 | 16.36 | 16.77 | 16.36 | 16.54 | 3,447,805 | +0.18(+1.12%) |
Feb 03, 2004 | 16.47 | 16.50 | 16.29 | 16.36 | 2,530,367 | -0.03(-0.19%) |