Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.94 | 16.44 | 15.91 | 15.91 | 7,300 | -0.07(-0.42%) |
Apr 29, 2004 | 16.06 | 16.70 | 15.97 | 15.97 | 27,115 | -0.11(-0.71%) |
Apr 28, 2004 | 16.81 | 16.81 | 16.09 | 16.09 | 3,575 | -0.53(-3.19%) |
Apr 27, 2004 | 16.75 | 16.88 | 16.62 | 16.62 | 42,013 | -0.26(-1.55%) |
Apr 26, 2004 | 16.61 | 16.96 | 16.61 | 16.88 | 2,383 | +0.23(+1.41%) |
Apr 23, 2004 | 16.65 | 16.65 | 16.59 | 16.65 | 1,638 | +0.32(+1.97%) |
Apr 22, 2004 | 16.51 | 16.55 | 16.11 | 16.32 | 5,363 | +0.04(+0.25%) |
Apr 21, 2004 | 16.21 | 16.57 | 15.94 | 16.28 | 9,833 | -0.15(-0.94%) |
Apr 20, 2004 | 16.68 | 16.71 | 16.37 | 16.44 | 2,979 | -0.01(-0.04%) |
Apr 19, 2004 | 16.69 | 16.69 | 16.21 | 16.44 | 7,747 | +0.11(+0.66%) |
Apr 16, 2004 | 16.45 | 16.45 | 16.24 | 16.34 | 4,320 | -0.25(-1.50%) |
Apr 15, 2004 | 16.66 | 16.69 | 16.38 | 16.59 | 4,171 | -0.09(-0.56%) |
Apr 14, 2004 | 16.70 | 16.70 | 16.40 | 16.68 | 14,749 | -0.09(-0.52%) |
Apr 13, 2004 | 16.77 | 16.85 | 16.71 | 16.77 | 25,178 | +0.01(+0.08%) |
Apr 12, 2004 | 17.36 | 17.36 | 16.73 | 16.75 | 5,661 | -0.34(-2.00%) |
Apr 08, 2004 | 16.90 | 17.33 | 16.90 | 17.10 | 5,959 | +0.19(+1.11%) |
Apr 07, 2004 | 17.04 | 17.32 | 16.90 | 16.91 | 5,065 | -0.39(-2.25%) |
Apr 06, 2004 | 17.07 | 17.35 | 16.97 | 17.30 | 7,598 | -0.09(-0.50%) |
Apr 05, 2004 | 17.38 | 17.38 | 17.30 | 17.38 | 3,575 | +0.10(+0.58%) |
Apr 02, 2004 | 16.83 | 17.45 | 16.83 | 17.28 | 8,790 | +0.11(+0.66%) |
Apr 01, 2004 | 17.38 | 17.38 | 17.17 | 17.17 | 16,239 | -0.27(-1.54%) |
Mar 31, 2004 | 16.94 | 17.45 | 16.55 | 17.44 | 244,037 | +0.89(+5.40%) |
Mar 30, 2004 | 16.63 | 16.78 | 16.55 | 16.55 | 4,022 | -0.09(-0.52%) |
Mar 29, 2004 | 16.44 | 16.94 | 16.44 | 16.63 | 8,492 | -0.32(-1.86%) |
Mar 26, 2004 | 16.77 | 16.95 | 16.44 | 16.95 | 7,896 | +0.44(+2.68%) |
Mar 25, 2004 | 16.31 | 16.65 | 16.31 | 16.50 | 9,386 | +0.11(+0.70%) |
Mar 24, 2004 | 16.36 | 16.65 | 16.36 | 16.39 | 5,214 | -0.28(-1.65%) |
Mar 23, 2004 | 16.31 | 16.74 | 16.31 | 16.67 | 35,458 | +0.22(+1.35%) |
Mar 22, 2004 | 16.77 | 16.77 | 16.32 | 16.44 | 8,492 | -0.03(-0.16%) |
Mar 19, 2004 | 16.78 | 16.89 | 16.46 | 16.47 | 14,898 | -0.03(-0.20%) |
Mar 18, 2004 | 16.83 | 16.89 | 16.50 | 16.50 | 6,406 | -0.28(-1.64%) |
Mar 17, 2004 | 16.84 | 16.89 | 16.77 | 16.78 | 30,541 | -0.06(-0.36%) |
Mar 16, 2004 | 16.78 | 16.93 | 16.75 | 16.84 | 7,300 | +0.06(+0.36%) |
Mar 15, 2004 | 16.71 | 17.03 | 16.71 | 16.78 | 160,904 | -0.30(-1.73%) |
Mar 12, 2004 | 16.61 | 17.08 | 16.61 | 17.08 | 30,541 | +0.46(+2.79%) |
Mar 11, 2004 | 16.61 | 16.78 | 16.48 | 16.61 | 13,259 | +0.13(+0.82%) |
Mar 10, 2004 | 16.56 | 16.75 | 16.48 | 16.48 | 7,151 | +0.03(+0.16%) |
Mar 09, 2004 | 16.19 | 16.46 | 16.09 | 16.45 | 5,065 | -0.26(-1.53%) |
Mar 08, 2004 | 16.71 | 16.71 | 16.71 | 16.71 | 893 | +0.20(+1.22%) |
Mar 05, 2004 | 16.42 | 16.77 | 16.13 | 16.50 | 16,686 | +0.06(+0.37%) |
Mar 04, 2004 | 15.65 | 16.44 | 15.65 | 16.44 | 4,916 | +0.81(+5.15%) |
Mar 03, 2004 | 15.94 | 15.94 | 15.64 | 15.64 | 8,343 | -0.30(-1.90%) |
Mar 02, 2004 | 16.32 | 16.32 | 15.94 | 15.94 | 893 | -0.68(-4.08%) |
Mar 01, 2004 | 16.59 | 16.76 | 16.59 | 16.62 | 2,979 | -0.01(-0.08%) |
Feb 27, 2004 | 16.46 | 16.75 | 16.32 | 16.63 | 6,406 | -0.07(-0.44%) |
Feb 26, 2004 | 16.00 | 16.75 | 16.00 | 16.71 | 9,833 | +0.95(+6.01%) |
Feb 25, 2004 | 15.75 | 15.93 | 15.75 | 15.76 | 2,532 | +0.17(+1.12%) |
Feb 24, 2004 | 16.11 | 16.11 | 15.57 | 15.59 | 4,618 | +0.01(+0.04%) |
Feb 23, 2004 | 15.55 | 16.10 | 15.54 | 15.58 | 2,383 | +0.01(+0.04%) |
Feb 20, 2004 | 15.83 | 16.11 | 15.57 | 15.57 | 7,896 | -0.20(-1.28%) |
Feb 19, 2004 | 15.96 | 15.96 | 15.71 | 15.77 | 45,291 | +0.07(+0.43%) |
Feb 18, 2004 | 15.72 | 15.84 | 15.59 | 15.71 | 18,474 | -0.01(-0.09%) |
Feb 17, 2004 | 15.58 | 15.78 | 15.58 | 15.72 | 5,810 | +0.14(+0.91%) |
Feb 13, 2004 | 15.84 | 16.11 | 15.57 | 15.58 | 8,343 | +0.00(+0.00%) |
Feb 12, 2004 | 15.54 | 15.90 | 15.54 | 15.58 | 2,234 | -0.07(-0.43%) |
Feb 11, 2004 | 15.41 | 15.74 | 15.41 | 15.65 | 2,830 | -0.15(-0.94%) |
Feb 10, 2004 | 15.48 | 15.79 | 15.40 | 15.79 | 6,555 | +0.34(+2.17%) |
Feb 09, 2004 | 15.04 | 15.67 | 15.04 | 15.46 | 6,704 | -0.15(-0.95%) |
Feb 06, 2004 | 15.44 | 15.64 | 14.99 | 15.61 | 10,279 | +0.34(+2.20%) |
Feb 05, 2004 | 15.29 | 15.44 | 14.77 | 15.27 | 11,769 | +0.00(+0.00%) |
Feb 04, 2004 | 15.60 | 15.76 | 15.27 | 15.27 | 29,350 | -0.49(-3.11%) |
Feb 03, 2004 | 15.85 | 15.85 | 15.55 | 15.76 | 7,151 | +5.26(+50.04%) |