Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.58 | 16.68 | 16.55 | 16.65 | 661,274 | +0.19(+1.14%) |
Apr 29, 2004 | 16.58 | 16.67 | 16.43 | 16.47 | 463,075 | -0.18(-1.07%) |
Apr 28, 2004 | 16.84 | 16.84 | 16.64 | 16.64 | 299,745 | -0.32(-1.90%) |
Apr 27, 2004 | 16.80 | 17.00 | 16.80 | 16.97 | 440,441 | +0.17(+1.00%) |
Apr 26, 2004 | 16.89 | 16.93 | 16.76 | 16.80 | 291,792 | -0.03(-0.20%) |
Apr 23, 2004 | 16.78 | 16.83 | 16.71 | 16.83 | 235,513 | -0.10(-0.61%) |
Apr 22, 2004 | 16.68 | 16.94 | 16.68 | 16.94 | 740,186 | +0.14(+0.83%) |
Apr 21, 2004 | 16.72 | 16.83 | 16.71 | 16.80 | 1,295,020 | +0.05(+0.30%) |
Apr 20, 2004 | 16.89 | 17.00 | 16.72 | 16.75 | 1,376,380 | -0.37(-2.17%) |
Apr 19, 2004 | 17.03 | 17.16 | 16.99 | 17.12 | 1,539,098 | +0.10(+0.59%) |
Apr 16, 2004 | 16.92 | 17.13 | 16.92 | 17.02 | 969,583 | +0.13(+0.79%) |
Apr 15, 2004 | 16.84 | 16.91 | 16.78 | 16.88 | 461,852 | +0.23(+1.40%) |
Apr 14, 2004 | 16.53 | 16.72 | 16.53 | 16.65 | 315,038 | -0.06(-0.36%) |
Apr 13, 2004 | 16.78 | 16.83 | 16.71 | 16.71 | 343,789 | -0.10(-0.57%) |
Apr 12, 2004 | 16.80 | 16.85 | 16.76 | 16.81 | 460,016 | +0.19(+1.15%) |
Apr 08, 2004 | 16.62 | 16.69 | 16.58 | 16.62 | 343,177 | +0.08(+0.47%) |
Apr 07, 2004 | 16.62 | 16.63 | 16.42 | 16.54 | 1,339,065 | -0.15(-0.91%) |
Apr 06, 2004 | 16.76 | 16.81 | 16.63 | 16.69 | 718,776 | +0.03(+0.19%) |
Apr 05, 2004 | 16.50 | 16.66 | 16.49 | 16.66 | 278,946 | +0.04(+0.23%) |
Apr 02, 2004 | 16.53 | 16.66 | 16.52 | 16.62 | 302,191 | +0.05(+0.32%) |
Apr 01, 2004 | 16.43 | 16.63 | 16.42 | 16.57 | 989,158 | +0.07(+0.40%) |
Mar 31, 2004 | 16.47 | 16.54 | 16.41 | 16.50 | 583,585 | +0.20(+1.25%) |
Mar 30, 2004 | 16.20 | 16.33 | 16.20 | 16.30 | 258,147 | +0.18(+1.10%) |
Mar 29, 2004 | 16.04 | 16.17 | 16.03 | 16.12 | 398,844 | +0.17(+1.10%) |
Mar 26, 2004 | 15.80 | 15.97 | 15.80 | 15.95 | 315,038 | +0.25(+1.61%) |
Mar 25, 2004 | 15.63 | 15.75 | 15.58 | 15.69 | 487,544 | -0.04(-0.25%) |
Mar 24, 2004 | 15.92 | 15.94 | 15.73 | 15.73 | 663,721 | -0.34(-2.09%) |
Mar 23, 2004 | 16.00 | 16.08 | 15.92 | 16.07 | 341,954 | -0.06(-0.35%) |
Mar 22, 2004 | 16.37 | 16.38 | 16.11 | 16.12 | 280,169 | -0.17(-1.06%) |
Mar 19, 2004 | 16.50 | 16.54 | 16.30 | 16.30 | 546,881 | -0.03(-0.20%) |
Mar 18, 2004 | 16.20 | 16.54 | 16.20 | 16.33 | 337,671 | +0.23(+1.42%) |
Mar 17, 2004 | 15.89 | 16.12 | 15.86 | 16.10 | 522,412 | +0.07(+0.41%) |
Mar 16, 2004 | 16.10 | 16.15 | 15.95 | 16.04 | 384,774 | -0.08(-0.51%) |
Mar 15, 2004 | 16.20 | 16.22 | 16.00 | 16.12 | 408,020 | +0.01(+0.08%) |
Mar 12, 2004 | 15.92 | 16.18 | 15.87 | 16.11 | 696,142 | -0.10(-0.59%) |
Mar 11, 2004 | 16.31 | 16.41 | 16.20 | 16.20 | 971,418 | -0.33(-1.99%) |
Mar 10, 2004 | 16.56 | 16.65 | 16.53 | 16.53 | 665,556 | +0.04(+0.22%) |
Mar 09, 2004 | 16.52 | 16.59 | 16.43 | 16.49 | 381,104 | +0.03(+0.19%) |
Mar 08, 2004 | 16.40 | 16.55 | 16.40 | 16.46 | 257,536 | +0.15(+0.91%) |
Mar 05, 2004 | 16.18 | 16.38 | 16.18 | 16.31 | 492,438 | +0.17(+1.08%) |
Mar 04, 2004 | 16.01 | 16.18 | 16.00 | 16.14 | 567,068 | -0.04(-0.27%) |
Mar 03, 2004 | 16.16 | 16.29 | 16.01 | 16.18 | 362,140 | -0.09(-0.55%) |
Mar 02, 2004 | 16.45 | 16.46 | 16.22 | 16.27 | 1,511,571 | -0.29(-1.77%) |
Mar 01, 2004 | 16.42 | 16.58 | 16.40 | 16.57 | 847,850 | +0.41(+2.55%) |
Feb 27, 2004 | 16.04 | 16.20 | 16.04 | 16.15 | 553,610 | -0.03(-0.16%) |
Feb 26, 2004 | 16.02 | 16.21 | 15.94 | 16.18 | 513,236 | +0.14(+0.90%) |
Feb 25, 2004 | 16.06 | 16.11 | 15.93 | 16.04 | 1,550,721 | -0.09(-0.59%) |
Feb 24, 2004 | 15.99 | 16.15 | 15.99 | 16.13 | 844,791 | +0.13(+0.80%) |
Feb 23, 2004 | 15.96 | 16.04 | 15.92 | 16.00 | 269,770 | +0.24(+1.53%) |
Feb 20, 2004 | 15.96 | 15.96 | 15.64 | 15.76 | 322,990 | -0.10(-0.62%) |
Feb 19, 2004 | 15.85 | 15.92 | 15.81 | 15.86 | 290,569 | +0.13(+0.85%) |
Feb 18, 2004 | 15.84 | 15.87 | 15.70 | 15.73 | 201,257 | -0.11(-0.68%) |
Feb 17, 2004 | 15.81 | 15.86 | 15.73 | 15.83 | 252,642 | +0.25(+1.58%) |
Feb 13, 2004 | 15.82 | 15.82 | 15.46 | 15.59 | 343,177 | -0.24(-1.49%) |
Feb 12, 2004 | 15.75 | 16.02 | 15.75 | 15.82 | 560,951 | -0.21(-1.29%) |
Feb 11, 2004 | 15.72 | 16.03 | 15.68 | 16.03 | 177,400 | +0.28(+1.76%) |
Feb 10, 2004 | 15.62 | 15.79 | 15.59 | 15.75 | 201,869 | +0.02(+0.14%) |
Feb 09, 2004 | 15.67 | 15.75 | 15.64 | 15.73 | 305,862 | +0.16(+1.00%) |
Feb 06, 2004 | 15.42 | 15.60 | 15.42 | 15.57 | 297,909 | +0.25(+1.66%) |
Feb 05, 2004 | 15.49 | 15.52 | 15.32 | 15.32 | 384,774 | +0.03(+0.20%) |
Feb 04, 2004 | 15.34 | 15.40 | 15.24 | 15.29 | 519,965 | -0.11(-0.72%) |
Feb 03, 2004 | 15.35 | 15.43 | 15.30 | 15.40 | 294,851 | +0.09(+0.62%) |