Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.07 | 17.38 | 17.07 | 17.21 | 16,800 | +0.14(+0.82%) |
Apr 29, 2004 | 17.30 | 17.50 | 17.00 | 17.07 | 8,200 | -0.17(-0.97%) |
Apr 28, 2004 | 17.94 | 17.95 | 17.23 | 17.23 | 12,200 | -0.77(-4.30%) |
Apr 27, 2004 | 17.94 | 18.13 | 17.83 | 18.01 | 9,800 | -0.03(-0.18%) |
Apr 26, 2004 | 18.47 | 18.48 | 18.03 | 18.04 | 10,000 | -0.41(-2.20%) |
Apr 23, 2004 | 18.00 | 18.53 | 18.00 | 18.45 | 13,300 | +0.31(+1.73%) |
Apr 22, 2004 | 17.49 | 18.13 | 17.49 | 18.13 | 21,200 | +0.74(+4.25%) |
Apr 21, 2004 | 17.07 | 17.39 | 16.93 | 17.39 | 15,200 | +0.31(+1.83%) |
Apr 20, 2004 | 16.98 | 17.12 | 16.98 | 17.08 | 16,600 | +0.17(+0.99%) |
Apr 19, 2004 | 16.60 | 17.10 | 16.60 | 16.91 | 16,000 | +0.18(+1.08%) |
Apr 16, 2004 | 17.03 | 17.13 | 16.71 | 16.73 | 10,800 | -0.33(-1.95%) |
Apr 15, 2004 | 16.88 | 17.10 | 16.88 | 17.07 | 20,100 | +0.12(+0.71%) |
Apr 14, 2004 | 16.93 | 17.10 | 16.93 | 16.95 | 49,100 | -0.02(-0.12%) |
Apr 13, 2004 | 17.20 | 17.20 | 16.87 | 16.97 | 22,200 | -0.23(-1.36%) |
Apr 12, 2004 | 16.80 | 17.20 | 16.80 | 17.20 | 7,700 | +0.43(+2.58%) |
Apr 08, 2004 | 16.77 | 16.93 | 16.73 | 16.77 | 10,600 | +0.10(+0.60%) |
Apr 07, 2004 | 16.67 | 16.73 | 16.47 | 16.67 | 5,600 | +0.00(+0.00%) |
Apr 06, 2004 | 16.83 | 16.94 | 16.63 | 16.67 | 20,400 | -0.22(-1.30%) |
Apr 05, 2004 | 17.03 | 17.08 | 16.80 | 16.89 | 12,500 | -0.18(-1.05%) |
Apr 02, 2004 | 16.67 | 17.23 | 16.67 | 17.07 | 20,400 | +0.40(+2.40%) |
Apr 01, 2004 | 16.33 | 16.67 | 16.33 | 16.67 | 16,400 | +0.37(+2.29%) |
Mar 31, 2004 | 16.10 | 16.30 | 16.03 | 16.29 | 12,300 | +0.09(+0.58%) |
Mar 30, 2004 | 15.76 | 16.20 | 15.72 | 16.20 | 14,800 | +0.43(+2.75%) |
Mar 29, 2004 | 15.18 | 15.77 | 15.18 | 15.77 | 16,800 | +0.72(+4.79%) |
Mar 26, 2004 | 15.10 | 15.26 | 14.97 | 15.05 | 7,200 | +0.01(+0.09%) |
Mar 25, 2004 | 15.17 | 15.36 | 15.03 | 15.03 | 11,800 | -0.04(-0.27%) |
Mar 24, 2004 | 14.81 | 15.27 | 14.80 | 15.07 | 15,100 | +0.39(+2.68%) |
Mar 23, 2004 | 14.93 | 15.00 | 14.49 | 14.68 | 23,800 | -0.35(-2.31%) |
Mar 22, 2004 | 15.66 | 15.69 | 15.02 | 15.03 | 18,400 | -0.73(-4.65%) |
Mar 19, 2004 | 15.90 | 15.99 | 15.71 | 15.76 | 20,000 | -0.14(-0.88%) |
Mar 18, 2004 | 16.20 | 16.21 | 15.65 | 15.90 | 10,200 | -0.30(-1.85%) |
Mar 17, 2004 | 15.77 | 16.31 | 15.77 | 16.20 | 20,600 | +0.53(+3.40%) |
Mar 16, 2004 | 15.84 | 16.07 | 15.33 | 15.67 | 22,000 | -0.11(-0.68%) |
Mar 15, 2004 | 15.76 | 16.03 | 15.67 | 15.77 | 26,400 | +0.08(+0.51%) |
Mar 12, 2004 | 15.64 | 15.71 | 15.33 | 15.69 | 10,200 | -0.05(-0.30%) |
Mar 11, 2004 | 15.80 | 16.13 | 15.67 | 15.74 | 17,200 | -0.13(-0.80%) |
Mar 10, 2004 | 15.70 | 16.00 | 15.60 | 15.87 | 20,400 | +0.07(+0.42%) |
Mar 09, 2004 | 16.00 | 16.37 | 15.57 | 15.80 | 35,500 | +0.17(+1.07%) |
Mar 08, 2004 | 16.33 | 16.33 | 15.63 | 15.63 | 11,900 | -0.67(-4.13%) |
Mar 05, 2004 | 16.00 | 16.31 | 15.94 | 16.31 | 8,600 | +0.24(+1.49%) |
Mar 04, 2004 | 15.73 | 16.07 | 15.60 | 16.07 | 6,800 | +0.47(+2.99%) |
Mar 03, 2004 | 15.47 | 15.63 | 15.27 | 15.60 | 7,900 | -0.01(-0.04%) |
Mar 02, 2004 | 15.88 | 15.97 | 15.60 | 15.61 | 8,600 | -0.34(-2.13%) |
Mar 01, 2004 | 15.53 | 15.95 | 15.40 | 15.95 | 9,600 | +0.39(+2.53%) |
Feb 27, 2004 | 15.03 | 15.55 | 14.94 | 15.55 | 9,800 | +0.41(+2.68%) |
Feb 26, 2004 | 14.97 | 15.33 | 14.97 | 15.15 | 21,000 | +0.08(+0.53%) |
Feb 25, 2004 | 14.87 | 15.07 | 14.69 | 15.07 | 12,600 | +0.19(+1.30%) |
Feb 24, 2004 | 14.87 | 14.93 | 14.66 | 14.87 | 12,300 | +0.01(+0.04%) |
Feb 23, 2004 | 14.87 | 15.12 | 14.86 | 14.87 | 23,200 | -0.27(-1.76%) |
Feb 20, 2004 | 15.13 | 15.18 | 14.77 | 15.13 | 9,100 | +0.03(+0.22%) |
Feb 19, 2004 | 15.40 | 15.47 | 15.10 | 15.10 | 14,300 | -0.23(-1.52%) |
Feb 18, 2004 | 15.60 | 15.67 | 15.33 | 15.33 | 8,600 | -0.17(-1.12%) |
Feb 17, 2004 | 14.97 | 15.51 | 14.93 | 15.51 | 5,600 | +0.55(+3.70%) |
Feb 13, 2004 | 15.40 | 15.67 | 14.95 | 14.95 | 22,500 | -0.51(-3.32%) |
Feb 12, 2004 | 15.83 | 15.83 | 15.20 | 15.47 | 15,900 | -0.53(-3.33%) |
Feb 11, 2004 | 16.20 | 16.33 | 16.00 | 16.00 | 17,600 | -0.20(-1.23%) |
Feb 10, 2004 | 15.30 | 16.20 | 15.30 | 16.20 | 22,500 | +1.07(+7.05%) |
Feb 09, 2004 | 14.93 | 15.13 | 14.90 | 15.13 | 9,100 | +0.20(+1.34%) |
Feb 06, 2004 | 14.27 | 14.93 | 14.20 | 14.93 | 10,300 | +0.63(+4.43%) |
Feb 05, 2004 | 14.20 | 14.35 | 14.15 | 14.30 | 10,200 | +0.17(+1.18%) |
Feb 04, 2004 | 14.80 | 14.80 | 14.13 | 14.13 | 18,600 | -0.73(-4.93%) |
Feb 03, 2004 | 14.87 | 14.90 | 14.70 | 14.87 | 8,900 | -0.01(-0.04%) |