Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.31 | 18.34 | 18.01 | 18.01 | 2,370 | -0.53(-2.87%) |
Apr 29, 2004 | 18.30 | 18.60 | 18.30 | 18.54 | 2,540 | +0.35(+1.95%) |
Apr 28, 2004 | 17.95 | 18.31 | 17.95 | 18.19 | 7,620 | +0.18(+1.02%) |
Apr 27, 2004 | 17.55 | 18.11 | 17.55 | 18.01 | 13,377 | +0.47(+2.66%) |
Apr 26, 2004 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 17.72 | 17.72 | 17.24 | 17.54 | 14,902 | -0.22(-1.23%) |
Apr 22, 2004 | 17.24 | 17.77 | 17.24 | 17.76 | 36,408 | +1.12(+6.74%) |
Apr 21, 2004 | 16.53 | 17.39 | 16.26 | 16.64 | 8,467 | +0.11(+0.68%) |
Apr 20, 2004 | 17.07 | 17.07 | 16.50 | 16.52 | 4,402 | -0.60(-3.52%) |
Apr 19, 2004 | 17.13 | 17.30 | 16.85 | 17.13 | 3,048 | +0.25(+1.50%) |
Apr 16, 2004 | 17.15 | 17.15 | 16.84 | 16.87 | 8,975 | -0.06(-0.35%) |
Apr 15, 2004 | 16.77 | 16.93 | 16.77 | 16.93 | 3,725 | +0.19(+1.16%) |
Apr 14, 2004 | 16.53 | 17.00 | 16.24 | 16.74 | 24,215 | +0.20(+1.21%) |
Apr 13, 2004 | 17.15 | 17.15 | 16.35 | 16.53 | 25,909 | -0.61(-3.55%) |
Apr 12, 2004 | 17.50 | 17.50 | 17.13 | 17.14 | 3,386 | -0.06(-0.38%) |
Apr 08, 2004 | 17.42 | 17.42 | 17.21 | 17.21 | 3,894 | -0.37(-2.12%) |
Apr 07, 2004 | 17.33 | 17.58 | 17.28 | 17.58 | 2,878 | +0.16(+0.92%) |
Apr 06, 2004 | 17.46 | 17.66 | 17.42 | 17.42 | 40,980 | -0.12(-0.71%) |
Apr 05, 2004 | 17.75 | 17.75 | 17.54 | 17.54 | 1,862 | -0.07(-0.40%) |
Apr 02, 2004 | 17.62 | 17.75 | 17.53 | 17.62 | 2,201 | -0.05(-0.27%) |
Apr 01, 2004 | 17.59 | 17.68 | 17.49 | 17.66 | 2,709 | -0.05(-0.30%) |
Mar 31, 2004 | 17.69 | 17.72 | 17.60 | 17.72 | 6,942 | +0.18(+1.01%) |
Mar 30, 2004 | 17.54 | 17.66 | 17.36 | 17.54 | 28,957 | -0.12(-0.67%) |
Mar 29, 2004 | 17.66 | 17.66 | 17.66 | 17.66 | 338 | +0.05(+0.30%) |
Mar 26, 2004 | 17.96 | 18.24 | 17.57 | 17.60 | 4,741 | -0.20(-1.13%) |
Mar 25, 2004 | 17.62 | 17.87 | 17.57 | 17.80 | 1,185 | +0.18(+1.04%) |
Mar 24, 2004 | 17.56 | 17.95 | 17.56 | 17.62 | 2,709 | +0.08(+0.47%) |
Mar 23, 2004 | 17.86 | 17.86 | 17.54 | 17.54 | 2,032 | -0.05(-0.27%) |
Mar 22, 2004 | 17.89 | 18.02 | 17.54 | 17.59 | 9,652 | -0.13(-0.73%) |
Mar 19, 2004 | 17.95 | 17.95 | 17.72 | 17.72 | 3,217 | -0.18(-1.02%) |
Mar 18, 2004 | 17.80 | 17.95 | 17.72 | 17.90 | 2,709 | +0.09(+0.53%) |
Mar 17, 2004 | 17.81 | 17.81 | 17.79 | 17.80 | 1,693 | +0.05(+0.30%) |
Mar 16, 2004 | 17.77 | 17.85 | 17.75 | 17.75 | 11,515 | +0.00(+0.00%) |
Mar 15, 2004 | 18.09 | 18.11 | 17.75 | 17.75 | 13,377 | -0.50(-2.72%) |
Mar 12, 2004 | 17.72 | 18.25 | 17.72 | 18.25 | 2,878 | +0.50(+2.83%) |
Mar 11, 2004 | 17.72 | 17.77 | 17.72 | 17.75 | 12,531 | -0.02(-0.10%) |
Mar 10, 2004 | 17.75 | 17.78 | 17.72 | 17.76 | 20,151 | +0.02(+0.10%) |
Mar 09, 2004 | 17.85 | 17.85 | 17.75 | 17.75 | 1,862 | +0.03(+0.17%) |
Mar 08, 2004 | 17.72 | 17.75 | 17.70 | 17.72 | 2,201 | +0.00(+0.00%) |
Mar 05, 2004 | 17.85 | 18.01 | 17.72 | 17.72 | 1,862 | -0.25(-1.40%) |
Mar 04, 2004 | 17.76 | 17.98 | 17.76 | 17.97 | 677 | +0.25(+1.42%) |
Mar 03, 2004 | 17.72 | 18.14 | 17.72 | 17.72 | 3,725 | +0.00(+0.00%) |
Mar 02, 2004 | 17.84 | 18.06 | 17.72 | 17.72 | 1,524 | -0.24(-1.35%) |
Mar 01, 2004 | 17.78 | 18.19 | 17.75 | 17.96 | 10,499 | -0.03(-0.16%) |
Feb 27, 2004 | 17.86 | 18.06 | 17.77 | 17.99 | 3,725 | +0.35(+1.98%) |
Feb 26, 2004 | 17.60 | 17.72 | 17.60 | 17.64 | 4,741 | -0.08(-0.43%) |
Feb 25, 2004 | 18.47 | 18.47 | 17.68 | 17.72 | 2,878 | -0.45(-2.47%) |
Feb 24, 2004 | 17.73 | 18.25 | 17.72 | 18.16 | 3,556 | +0.21(+1.15%) |
Feb 23, 2004 | 19.10 | 19.10 | 17.96 | 17.96 | 3,725 | -0.96(-5.09%) |
Feb 20, 2004 | 19.04 | 19.04 | 18.84 | 18.92 | 1,354 | +0.08(+0.44%) |
Feb 19, 2004 | 18.73 | 19.19 | 18.73 | 18.84 | 2,370 | -0.62(-3.19%) |
Feb 18, 2004 | 19.62 | 19.62 | 19.46 | 19.46 | 338 | +0.21(+1.07%) |
Feb 17, 2004 | 19.59 | 19.61 | 19.07 | 19.25 | 5,926 | -0.24(-1.21%) |
Feb 13, 2004 | 18.98 | 19.49 | 18.67 | 19.49 | 6,434 | +0.56(+2.96%) |
Feb 12, 2004 | 18.83 | 19.69 | 18.65 | 18.93 | 38,271 | +0.07(+0.38%) |
Feb 11, 2004 | 18.60 | 18.86 | 18.60 | 18.86 | 3,217 | +0.34(+1.85%) |
Feb 10, 2004 | 18.29 | 18.51 | 18.29 | 18.51 | 1,862 | +0.40(+2.21%) |
Feb 09, 2004 | 17.89 | 18.39 | 17.89 | 18.11 | 1,862 | +0.22(+1.22%) |
Feb 06, 2004 | 17.86 | 18.16 | 17.72 | 17.89 | 8,467 | +0.14(+0.80%) |
Feb 05, 2004 | 18.14 | 18.14 | 17.72 | 17.75 | 4,402 | -0.51(-2.81%) |
Feb 04, 2004 | 18.87 | 18.87 | 18.26 | 18.26 | 2,878 | -0.60(-3.16%) |
Feb 03, 2004 | 19.00 | 19.00 | 18.86 | 18.86 | 508 | -0.19(-1.02%) |