Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.53 | 22.53 | 22.10 | 22.10 | 1,500 | -0.26(-1.16%) |
Apr 29, 2004 | 22.53 | 22.53 | 22.36 | 22.36 | 2,077 | -0.17(-0.77%) |
Apr 28, 2004 | 21.01 | 22.70 | 21.01 | 22.53 | 9,232 | +1.86(+9.01%) |
Apr 27, 2004 | 18.59 | 20.80 | 18.59 | 20.67 | 11,886 | +2.25(+12.24%) |
Apr 26, 2004 | 18.59 | 18.59 | 18.41 | 18.41 | 807 | -0.30(-1.62%) |
Apr 23, 2004 | 18.72 | 18.72 | 18.72 | 18.72 | 230 | -0.13(-0.69%) |
Apr 22, 2004 | 18.67 | 18.85 | 18.63 | 18.85 | 3,577 | +0.30(+1.64%) |
Apr 21, 2004 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 18.41 | 18.54 | 18.41 | 18.54 | 1,269 | +0.22(+1.18%) |
Apr 19, 2004 | 18.33 | 18.33 | 18.33 | 18.33 | 461 | -0.13(-0.70%) |
Apr 16, 2004 | 18.41 | 18.50 | 18.41 | 18.46 | 1,269 | +0.26(+1.43%) |
Apr 15, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 1,731 | -0.13(-0.71%) |
Apr 13, 2004 | 18.50 | 18.50 | 18.33 | 18.33 | 692 | -0.30(-1.63%) |
Apr 12, 2004 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 18.63 | 18.63 | 18.63 | 18.63 | 461 | +0.13(+0.70%) |
Apr 06, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 577 | +0.00(+0.00%) |
Apr 05, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 807 | +0.09(+0.47%) |
Apr 01, 2004 | 18.98 | 19.15 | 18.20 | 18.41 | 8,770 | -0.43(-2.30%) |
Mar 31, 2004 | 18.85 | 19.06 | 18.85 | 18.85 | 1,846 | +0.00(+0.00%) |
Mar 30, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 19.06 | 19.06 | 18.85 | 18.85 | 2,885 | +0.22(+1.16%) |
Mar 24, 2004 | 18.76 | 18.76 | 18.63 | 18.63 | 461 | -0.30(-1.60%) |
Mar 23, 2004 | 18.93 | 18.93 | 18.93 | 18.93 | 115 | -0.13(-0.68%) |
Mar 22, 2004 | 19.24 | 19.24 | 19.06 | 19.06 | 3,000 | -0.35(-1.79%) |
Mar 19, 2004 | 19.41 | 19.41 | 19.41 | 19.41 | 230 | +0.00(+0.00%) |
Mar 18, 2004 | 19.41 | 19.41 | 19.41 | 19.41 | 115 | +0.13(+0.67%) |
Mar 17, 2004 | 19.06 | 19.28 | 19.06 | 19.28 | 461 | +0.43(+2.30%) |
Mar 16, 2004 | 18.93 | 18.93 | 18.72 | 18.85 | 807 | -0.26(-1.36%) |
Mar 15, 2004 | 19.06 | 19.11 | 18.85 | 19.11 | 5,077 | +0.04(+0.23%) |
Mar 12, 2004 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 18.89 | 19.15 | 18.80 | 19.06 | 3,346 | +0.00(+0.00%) |
Mar 10, 2004 | 19.06 | 19.19 | 19.06 | 19.06 | 1,731 | -0.13(-0.68%) |
Mar 09, 2004 | 19.06 | 19.19 | 19.06 | 19.19 | 461 | +0.13(+0.68%) |
Mar 08, 2004 | 19.15 | 19.15 | 19.06 | 19.06 | 1,269 | -0.22(-1.12%) |
Mar 05, 2004 | 19.03 | 19.28 | 19.03 | 19.28 | 1,731 | +0.38(+2.02%) |
Mar 04, 2004 | 18.59 | 18.90 | 18.59 | 18.90 | 2,308 | +0.44(+2.39%) |
Mar 03, 2004 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 18.46 | 18.46 | 18.46 | 18.46 | 230 | -0.17(-0.93%) |
Mar 01, 2004 | 18.67 | 18.76 | 18.20 | 18.63 | 4,039 | +0.30(+1.65%) |
Feb 27, 2004 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 18.33 | 18.33 | 18.33 | 18.33 | 230 | +0.13(+0.71%) |
Feb 25, 2004 | 18.24 | 18.37 | 18.20 | 18.20 | 4,385 | +0.09(+0.48%) |
Feb 24, 2004 | 18.21 | 18.24 | 18.11 | 18.11 | 923 | +0.03(+0.19%) |
Feb 23, 2004 | 18.61 | 18.61 | 18.08 | 18.08 | 3,462 | -0.64(-3.43%) |
Feb 20, 2004 | 18.65 | 18.86 | 18.65 | 18.72 | 1,154 | -0.10(-0.55%) |
Feb 19, 2004 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 18.85 | 18.85 | 18.82 | 18.82 | 230 | +0.10(+0.56%) |
Feb 13, 2004 | 18.80 | 18.80 | 18.72 | 18.72 | 230 | -0.22(-1.14%) |
Feb 12, 2004 | 18.93 | 18.93 | 18.93 | 18.93 | 115 | -0.13(-0.68%) |
Feb 11, 2004 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 18.74 | 19.06 | 18.74 | 19.06 | 692 | +0.45(+2.42%) |
Feb 09, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 115 | -0.13(-0.69%) |
Feb 05, 2004 | 18.33 | 18.74 | 18.33 | 18.74 | 2,769 | +0.55(+3.00%) |
Feb 04, 2004 | 18.50 | 18.50 | 18.20 | 18.20 | 2,423 | -0.42(-2.23%) |
Feb 03, 2004 | 18.50 | 18.61 | 18.50 | 18.61 | 1,731 | +0.11(+0.61%) |