Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.35 | 17.57 | 16.75 | 17.48 | 164,324 | +0.10(+0.56%) |
Apr 29, 2004 | 17.70 | 18.32 | 17.26 | 17.39 | 117,892 | -0.23(-1.30%) |
Apr 28, 2004 | 17.93 | 17.93 | 17.59 | 17.62 | 84,936 | -0.09(-0.50%) |
Apr 27, 2004 | 17.62 | 17.96 | 17.62 | 17.70 | 82,558 | +0.05(+0.30%) |
Apr 26, 2004 | 18.06 | 18.09 | 17.65 | 17.65 | 89,806 | -0.34(-1.87%) |
Apr 23, 2004 | 17.48 | 18.09 | 17.48 | 17.99 | 142,806 | +0.41(+2.36%) |
Apr 22, 2004 | 17.32 | 18.00 | 17.32 | 17.57 | 186,181 | +0.19(+1.07%) |
Apr 21, 2004 | 16.56 | 17.39 | 16.51 | 17.39 | 78,707 | +0.87(+5.24%) |
Apr 20, 2004 | 17.10 | 17.57 | 16.51 | 16.52 | 88,220 | -0.63(-3.66%) |
Apr 19, 2004 | 17.22 | 17.23 | 16.87 | 17.15 | 116,986 | -0.14(-0.82%) |
Apr 16, 2004 | 17.17 | 17.41 | 16.85 | 17.29 | 159,794 | +0.11(+0.62%) |
Apr 15, 2004 | 17.31 | 17.44 | 16.95 | 17.18 | 136,464 | -0.15(-0.87%) |
Apr 14, 2004 | 17.86 | 17.86 | 17.10 | 17.33 | 89,579 | -0.53(-2.97%) |
Apr 13, 2004 | 17.93 | 18.12 | 17.84 | 17.86 | 122,761 | +0.03(+0.15%) |
Apr 12, 2004 | 18.19 | 18.28 | 17.71 | 17.84 | 60,701 | -0.39(-2.13%) |
Apr 08, 2004 | 18.19 | 18.51 | 18.19 | 18.23 | 64,778 | +0.15(+0.83%) |
Apr 07, 2004 | 17.95 | 18.15 | 17.68 | 18.08 | 86,182 | +0.07(+0.39%) |
Apr 06, 2004 | 18.30 | 18.41 | 17.94 | 18.00 | 113,928 | -0.16(-0.87%) |
Apr 05, 2004 | 17.13 | 18.28 | 17.10 | 18.16 | 299,203 | +1.02(+5.98%) |
Apr 02, 2004 | 17.01 | 17.48 | 17.01 | 17.14 | 134,313 | +0.22(+1.31%) |
Apr 01, 2004 | 16.69 | 17.03 | 16.69 | 16.92 | 139,749 | +0.21(+1.27%) |
Mar 31, 2004 | 16.60 | 16.84 | 16.60 | 16.71 | 150,620 | +0.11(+0.64%) |
Mar 30, 2004 | 16.73 | 16.85 | 16.60 | 16.60 | 81,765 | -0.13(-0.79%) |
Mar 29, 2004 | 16.34 | 16.90 | 16.29 | 16.73 | 151,300 | +0.42(+2.60%) |
Mar 26, 2004 | 15.54 | 16.69 | 15.53 | 16.31 | 141,221 | +0.81(+5.24%) |
Mar 25, 2004 | 15.54 | 15.55 | 15.42 | 15.50 | 121,968 | -0.01(-0.06%) |
Mar 24, 2004 | 15.54 | 15.59 | 15.39 | 15.51 | 183,010 | +0.05(+0.34%) |
Mar 23, 2004 | 15.45 | 15.64 | 15.36 | 15.45 | 155,037 | +0.04(+0.29%) |
Mar 22, 2004 | 15.54 | 15.54 | 15.17 | 15.41 | 83,351 | -0.13(-0.85%) |
Mar 19, 2004 | 15.84 | 15.85 | 15.52 | 15.54 | 146,430 | -0.29(-1.84%) |
Mar 18, 2004 | 16.01 | 16.03 | 15.60 | 15.83 | 137,257 | -0.26(-1.65%) |
Mar 17, 2004 | 15.76 | 16.18 | 15.75 | 16.10 | 91,844 | +0.42(+2.70%) |
Mar 16, 2004 | 15.28 | 15.77 | 15.28 | 15.67 | 151,413 | +0.39(+2.54%) |
Mar 15, 2004 | 15.45 | 15.49 | 15.07 | 15.28 | 210,756 | -0.16(-1.03%) |
Mar 12, 2004 | 15.54 | 15.80 | 15.40 | 15.44 | 165,796 | -0.01(-0.06%) |
Mar 11, 2004 | 14.39 | 15.55 | 14.39 | 15.45 | 203,961 | -0.18(-1.13%) |
Mar 10, 2004 | 16.36 | 16.37 | 15.53 | 15.63 | 168,514 | -0.78(-4.74%) |
Mar 09, 2004 | 16.87 | 16.87 | 16.16 | 16.41 | 155,943 | -0.50(-2.98%) |
Mar 08, 2004 | 17.28 | 17.29 | 16.60 | 16.91 | 177,007 | -0.44(-2.54%) |
Mar 05, 2004 | 17.38 | 17.51 | 17.25 | 17.35 | 78,481 | -0.13(-0.76%) |
Mar 04, 2004 | 17.44 | 17.66 | 17.32 | 17.48 | 105,887 | -0.06(-0.35%) |
Mar 03, 2004 | 17.44 | 17.66 | 17.17 | 17.55 | 61,494 | +0.19(+1.12%) |
Mar 02, 2004 | 17.66 | 17.77 | 17.11 | 17.35 | 125,479 | -0.31(-1.75%) |
Mar 01, 2004 | 17.53 | 17.66 | 17.40 | 17.66 | 115,966 | +0.35(+2.04%) |
Feb 27, 2004 | 17.68 | 17.68 | 17.14 | 17.31 | 71,913 | -0.35(-2.00%) |
Feb 26, 2004 | 17.65 | 17.66 | 17.28 | 17.66 | 135,672 | +0.01(+0.05%) |
Feb 25, 2004 | 17.26 | 17.65 | 17.03 | 17.65 | 115,287 | +0.40(+2.30%) |
Feb 24, 2004 | 17.14 | 17.32 | 17.04 | 17.25 | 125,932 | +0.11(+0.67%) |
Feb 23, 2004 | 17.40 | 17.55 | 17.09 | 17.14 | 159,794 | -0.33(-1.87%) |
Feb 20, 2004 | 17.53 | 17.66 | 17.29 | 17.47 | 84,143 | -0.19(-1.10%) |
Feb 19, 2004 | 17.62 | 17.81 | 17.31 | 17.66 | 147,336 | +0.07(+0.40%) |
Feb 18, 2004 | 17.17 | 17.64 | 17.17 | 17.59 | 120,157 | +0.37(+2.15%) |
Feb 17, 2004 | 17.48 | 17.79 | 16.99 | 17.22 | 269,985 | -0.40(-2.26%) |
Feb 13, 2004 | 17.22 | 17.79 | 16.95 | 17.62 | 294,107 | +0.60(+3.53%) |
Feb 12, 2004 | 16.76 | 17.02 | 16.30 | 17.02 | 433,290 | +0.26(+1.53%) |
Feb 11, 2004 | 16.95 | 17.02 | 16.56 | 16.76 | 356,054 | -0.11(-0.63%) |
Feb 10, 2004 | 16.47 | 16.87 | 16.44 | 16.87 | 120,723 | +0.44(+2.69%) |
Feb 09, 2004 | 16.25 | 16.60 | 16.17 | 16.42 | 167,155 | +0.40(+2.48%) |
Feb 06, 2004 | 15.85 | 16.21 | 15.63 | 16.03 | 190,031 | +0.40(+2.54%) |
Feb 05, 2004 | 15.85 | 16.01 | 15.41 | 15.63 | 169,420 | -0.06(-0.39%) |
Feb 04, 2004 | 16.06 | 16.24 | 15.69 | 15.69 | 304,865 | -0.33(-2.04%) |
Feb 03, 2004 | 15.80 | 16.11 | 15.80 | 16.02 | 214,493 | +0.22(+1.40%) |