Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.47 | 16.54 | 16.09 | 16.21 | 759,989 | -0.20(-1.22%) |
Apr 29, 2004 | 16.52 | 16.66 | 16.01 | 16.41 | 832,867 | -0.26(-1.55%) |
Apr 28, 2004 | 16.81 | 16.94 | 16.63 | 16.66 | 970,352 | -0.32(-1.86%) |
Apr 27, 2004 | 17.09 | 17.28 | 16.88 | 16.98 | 805,852 | -0.20(-1.17%) |
Apr 26, 2004 | 17.20 | 17.52 | 16.96 | 17.18 | 949,305 | -0.02(-0.11%) |
Apr 23, 2004 | 18.72 | 18.72 | 16.84 | 17.20 | 2,770,222 | -1.85(-9.72%) |
Apr 22, 2004 | 18.34 | 19.05 | 18.24 | 19.05 | 457,271 | +0.79(+4.34%) |
Apr 21, 2004 | 18.14 | 18.36 | 17.98 | 18.26 | 448,894 | +0.11(+0.58%) |
Apr 20, 2004 | 18.34 | 18.56 | 17.98 | 18.15 | 514,547 | -0.21(-1.14%) |
Apr 19, 2004 | 18.34 | 18.50 | 18.28 | 18.36 | 429,208 | -0.07(-0.36%) |
Apr 16, 2004 | 18.19 | 18.43 | 18.15 | 18.43 | 375,596 | +0.13(+0.73%) |
Apr 15, 2004 | 18.47 | 18.53 | 18.14 | 18.30 | 403,030 | +0.02(+0.10%) |
Apr 14, 2004 | 18.10 | 18.48 | 17.95 | 18.28 | 405,858 | -0.08(-0.42%) |
Apr 13, 2004 | 18.90 | 18.90 | 18.19 | 18.36 | 307,953 | -0.31(-1.64%) |
Apr 12, 2004 | 18.67 | 19.10 | 18.56 | 18.66 | 358,319 | -0.12(-0.66%) |
Apr 08, 2004 | 19.09 | 19.09 | 18.67 | 18.79 | 228,687 | -0.13(-0.71%) |
Apr 07, 2004 | 18.86 | 19.10 | 18.72 | 18.92 | 247,221 | +0.00(+0.00%) |
Apr 06, 2004 | 18.53 | 19.10 | 18.52 | 18.92 | 666,482 | +0.08(+0.41%) |
Apr 05, 2004 | 18.15 | 19.10 | 18.15 | 18.84 | 1,217,365 | +0.74(+4.12%) |
Apr 02, 2004 | 18.15 | 18.15 | 17.96 | 18.10 | 629,834 | +0.07(+0.37%) |
Apr 01, 2004 | 18.03 | 18.26 | 17.89 | 18.03 | 418,737 | -0.10(-0.53%) |
Mar 31, 2004 | 17.88 | 18.21 | 17.81 | 18.13 | 434,339 | +0.20(+1.12%) |
Mar 30, 2004 | 17.63 | 17.99 | 17.51 | 17.93 | 428,056 | +0.30(+1.68%) |
Mar 29, 2004 | 17.29 | 17.69 | 17.23 | 17.63 | 287,849 | +0.41(+2.38%) |
Mar 26, 2004 | 17.36 | 17.53 | 17.09 | 17.22 | 521,144 | -0.18(-1.04%) |
Mar 25, 2004 | 17.05 | 17.45 | 17.00 | 17.40 | 532,872 | +0.51(+3.00%) |
Mar 24, 2004 | 16.92 | 17.17 | 16.88 | 16.89 | 371,408 | -0.04(-0.23%) |
Mar 23, 2004 | 16.82 | 17.08 | 16.57 | 16.93 | 331,827 | +0.12(+0.74%) |
Mar 22, 2004 | 16.88 | 16.88 | 16.54 | 16.81 | 438,527 | -0.07(-0.40%) |
Mar 19, 2004 | 16.75 | 17.24 | 16.64 | 16.88 | 466,485 | +0.12(+0.74%) |
Mar 18, 2004 | 17.00 | 17.00 | 16.45 | 16.75 | 706,168 | -0.31(-1.79%) |
Mar 17, 2004 | 16.90 | 17.31 | 16.89 | 17.06 | 377,481 | +0.35(+2.12%) |
Mar 16, 2004 | 16.46 | 16.87 | 16.45 | 16.70 | 427,847 | +0.12(+0.75%) |
Mar 15, 2004 | 17.19 | 17.20 | 16.57 | 16.58 | 267,954 | -0.63(-3.66%) |
Mar 12, 2004 | 16.71 | 17.21 | 16.61 | 17.21 | 348,476 | +0.59(+3.56%) |
Mar 11, 2004 | 17.43 | 17.43 | 16.61 | 16.62 | 717,790 | -0.81(-4.66%) |
Mar 10, 2004 | 17.72 | 17.93 | 17.26 | 17.43 | 396,224 | -0.38(-2.14%) |
Mar 09, 2004 | 17.81 | 17.82 | 17.45 | 17.81 | 301,985 | +0.14(+0.81%) |
Mar 08, 2004 | 18.07 | 18.16 | 17.67 | 17.67 | 217,588 | -0.48(-2.63%) |
Mar 05, 2004 | 18.00 | 18.19 | 17.89 | 18.15 | 287,849 | +0.07(+0.37%) |
Mar 04, 2004 | 18.01 | 18.10 | 17.74 | 18.08 | 168,584 | +0.08(+0.42%) |
Mar 03, 2004 | 17.83 | 18.07 | 17.45 | 18.00 | 312,875 | +0.08(+0.43%) |
Mar 02, 2004 | 18.02 | 18.07 | 17.76 | 17.93 | 286,278 | +0.00(+0.00%) |
Mar 01, 2004 | 17.70 | 17.95 | 17.68 | 17.93 | 415,072 | +0.10(+0.54%) |
Feb 27, 2004 | 17.94 | 17.94 | 17.62 | 17.83 | 455,281 | -0.20(-1.11%) |
Feb 26, 2004 | 17.73 | 18.03 | 17.52 | 18.03 | 313,189 | +0.30(+1.67%) |
Feb 25, 2004 | 17.65 | 17.73 | 17.33 | 17.73 | 171,830 | +0.11(+0.65%) |
Feb 24, 2004 | 17.47 | 17.88 | 17.29 | 17.62 | 334,969 | +0.14(+0.82%) |
Feb 23, 2004 | 17.64 | 17.72 | 17.21 | 17.48 | 283,975 | -0.29(-1.61%) |
Feb 20, 2004 | 17.73 | 17.91 | 17.37 | 17.76 | 341,147 | +0.07(+0.38%) |
Feb 19, 2004 | 17.86 | 18.15 | 17.70 | 17.70 | 440,622 | -0.33(-1.85%) |
Feb 18, 2004 | 18.11 | 18.30 | 17.94 | 18.03 | 300,309 | -0.19(-1.05%) |
Feb 17, 2004 | 18.05 | 18.32 | 17.94 | 18.22 | 405,229 | +0.18(+1.01%) |
Feb 13, 2004 | 17.77 | 18.04 | 17.77 | 18.04 | 280,624 | +0.25(+1.40%) |
Feb 12, 2004 | 17.94 | 18.01 | 17.71 | 17.79 | 166,699 | -0.30(-1.64%) |
Feb 11, 2004 | 18.00 | 18.10 | 17.78 | 18.09 | 245,441 | -0.01(-0.05%) |
Feb 10, 2004 | 17.78 | 18.10 | 17.74 | 18.10 | 269,420 | +0.48(+2.71%) |
Feb 09, 2004 | 17.73 | 17.83 | 17.61 | 17.62 | 299,786 | -0.11(-0.59%) |
Feb 06, 2004 | 17.41 | 17.76 | 17.32 | 17.73 | 176,960 | +0.32(+1.81%) |
Feb 05, 2004 | 17.17 | 17.43 | 17.00 | 17.41 | 305,336 | +0.24(+1.39%) |
Feb 04, 2004 | 17.24 | 17.30 | 16.89 | 17.17 | 512,977 | -0.06(-0.33%) |
Feb 03, 2004 | 17.30 | 17.39 | 17.22 | 17.23 | 357,481 | -0.06(-0.33%) |