Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.56 | 22.56 | 22.13 | 22.13 | 1,498 | -0.26(-1.16%) |
Apr 29, 2004 | 22.56 | 22.56 | 22.39 | 22.39 | 2,074 | -0.17(-0.77%) |
Apr 28, 2004 | 21.04 | 22.73 | 21.04 | 22.56 | 9,219 | +1.87(+9.01%) |
Apr 27, 2004 | 18.61 | 20.83 | 18.61 | 20.70 | 11,870 | +2.26(+12.24%) |
Apr 26, 2004 | 18.61 | 18.61 | 18.44 | 18.44 | 806 | -0.30(-1.62%) |
Apr 23, 2004 | 18.74 | 18.74 | 18.74 | 18.74 | 230 | -0.13(-0.69%) |
Apr 22, 2004 | 18.70 | 18.87 | 18.66 | 18.87 | 3,572 | +0.30(+1.64%) |
Apr 21, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 18.44 | 18.57 | 18.44 | 18.57 | 1,267 | +0.22(+1.18%) |
Apr 19, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 460 | -0.13(-0.70%) |
Apr 16, 2004 | 18.44 | 18.53 | 18.44 | 18.48 | 1,267 | +0.26(+1.43%) |
Apr 15, 2004 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 18.22 | 18.22 | 18.22 | 18.22 | 1,728 | -0.13(-0.71%) |
Apr 13, 2004 | 18.53 | 18.53 | 18.35 | 18.35 | 691 | -0.30(-1.63%) |
Apr 12, 2004 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 18.66 | 18.66 | 18.66 | 18.66 | 460 | +0.13(+0.70%) |
Apr 06, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 576 | +0.00(+0.00%) |
Apr 05, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 806 | +0.09(+0.47%) |
Apr 01, 2004 | 19.00 | 19.18 | 18.22 | 18.44 | 8,758 | -0.43(-2.30%) |
Mar 31, 2004 | 18.87 | 19.09 | 18.87 | 18.87 | 1,843 | +0.00(+0.00%) |
Mar 30, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 19.09 | 19.09 | 18.87 | 18.87 | 2,881 | +0.22(+1.16%) |
Mar 24, 2004 | 18.79 | 18.79 | 18.66 | 18.66 | 460 | -0.30(-1.60%) |
Mar 23, 2004 | 18.96 | 18.96 | 18.96 | 18.96 | 115 | -0.13(-0.68%) |
Mar 22, 2004 | 19.26 | 19.26 | 19.09 | 19.09 | 2,996 | -0.35(-1.79%) |
Mar 19, 2004 | 19.44 | 19.44 | 19.44 | 19.44 | 230 | +0.00(+0.00%) |
Mar 18, 2004 | 19.44 | 19.44 | 19.44 | 19.44 | 115 | +0.13(+0.67%) |
Mar 17, 2004 | 19.09 | 19.31 | 19.09 | 19.31 | 460 | +0.43(+2.30%) |
Mar 16, 2004 | 18.96 | 18.96 | 18.74 | 18.87 | 806 | -0.26(-1.36%) |
Mar 15, 2004 | 19.09 | 19.13 | 18.87 | 19.13 | 5,070 | +0.04(+0.23%) |
Mar 12, 2004 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 18.92 | 19.18 | 18.83 | 19.09 | 3,342 | +0.00(+0.00%) |
Mar 10, 2004 | 19.09 | 19.22 | 19.09 | 19.09 | 1,728 | -0.13(-0.68%) |
Mar 09, 2004 | 19.09 | 19.22 | 19.09 | 19.22 | 460 | +0.13(+0.68%) |
Mar 08, 2004 | 19.18 | 19.18 | 19.09 | 19.09 | 1,267 | -0.22(-1.12%) |
Mar 05, 2004 | 19.06 | 19.31 | 19.06 | 19.31 | 1,728 | +0.38(+2.02%) |
Mar 04, 2004 | 18.61 | 18.93 | 18.61 | 18.93 | 2,304 | +0.44(+2.39%) |
Mar 03, 2004 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 18.48 | 18.48 | 18.48 | 18.48 | 230 | -0.17(-0.93%) |
Mar 01, 2004 | 18.70 | 18.79 | 18.22 | 18.66 | 4,033 | +0.30(+1.65%) |
Feb 27, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 230 | +0.13(+0.71%) |
Feb 25, 2004 | 18.27 | 18.40 | 18.22 | 18.22 | 4,379 | +0.09(+0.48%) |
Feb 24, 2004 | 18.23 | 18.27 | 18.14 | 18.14 | 921 | +0.03(+0.19%) |
Feb 23, 2004 | 18.64 | 18.64 | 18.10 | 18.10 | 3,457 | -0.64(-3.43%) |
Feb 20, 2004 | 18.67 | 18.89 | 18.67 | 18.74 | 1,152 | -0.10(-0.55%) |
Feb 19, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 18.87 | 18.87 | 18.85 | 18.85 | 230 | +0.10(+0.56%) |
Feb 13, 2004 | 18.83 | 18.83 | 18.74 | 18.74 | 230 | -0.22(-1.14%) |
Feb 12, 2004 | 18.96 | 18.96 | 18.96 | 18.96 | 115 | -0.13(-0.68%) |
Feb 11, 2004 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 18.77 | 19.09 | 18.77 | 19.09 | 691 | +0.45(+2.42%) |
Feb 09, 2004 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 18.64 | 18.64 | 18.64 | 18.64 | 115 | -0.13(-0.69%) |
Feb 05, 2004 | 18.35 | 18.77 | 18.35 | 18.77 | 2,765 | +0.55(+3.00%) |
Feb 04, 2004 | 18.53 | 18.53 | 18.22 | 18.22 | 2,420 | -0.42(-2.23%) |
Feb 03, 2004 | 18.53 | 18.64 | 18.53 | 18.64 | 1,728 | +0.11(+0.61%) |