Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.07 | 16.07 | 15.57 | 16.05 | 94,727 | +0.00(+0.00%) |
Apr 29, 2004 | 16.59 | 16.59 | 15.83 | 16.05 | 49,836 | -0.62(-3.74%) |
Apr 28, 2004 | 16.83 | 16.83 | 16.24 | 16.67 | 122,752 | -0.16(-0.94%) |
Apr 27, 2004 | 16.34 | 16.84 | 16.30 | 16.83 | 68,731 | +0.55(+3.39%) |
Apr 26, 2004 | 16.92 | 16.92 | 15.73 | 16.28 | 110,958 | -0.54(-3.23%) |
Apr 23, 2004 | 16.16 | 17.09 | 15.89 | 16.82 | 123,639 | +0.66(+4.10%) |
Apr 22, 2004 | 15.91 | 16.28 | 15.91 | 16.16 | 164,092 | +0.29(+1.84%) |
Apr 21, 2004 | 16.17 | 16.33 | 15.61 | 15.87 | 200,106 | -0.40(-2.47%) |
Apr 20, 2004 | 16.52 | 16.56 | 15.91 | 16.27 | 109,310 | -0.21(-1.29%) |
Apr 19, 2004 | 17.11 | 17.11 | 16.17 | 16.48 | 135,306 | -0.59(-3.46%) |
Apr 16, 2004 | 17.23 | 17.50 | 16.95 | 17.07 | 130,614 | -0.28(-1.59%) |
Apr 15, 2004 | 19.31 | 19.31 | 16.84 | 17.35 | 596,007 | -1.97(-10.20%) |
Apr 14, 2004 | 19.37 | 19.40 | 19.24 | 19.32 | 28,659 | -0.14(-0.73%) |
Apr 13, 2004 | 19.56 | 19.56 | 19.27 | 19.46 | 28,405 | -0.05(-0.24%) |
Apr 12, 2004 | 19.56 | 19.56 | 19.48 | 19.51 | 27,137 | -0.13(-0.64%) |
Apr 08, 2004 | 19.64 | 19.84 | 19.56 | 19.64 | 28,278 | -0.03(-0.16%) |
Apr 07, 2004 | 19.56 | 19.68 | 19.56 | 19.67 | 30,180 | +0.15(+0.77%) |
Apr 06, 2004 | 20.03 | 20.03 | 19.52 | 19.52 | 28,785 | -0.55(-2.75%) |
Apr 05, 2004 | 20.31 | 20.31 | 19.83 | 20.07 | 18,007 | -0.24(-1.17%) |
Apr 02, 2004 | 20.23 | 20.31 | 20.17 | 20.31 | 97,516 | +0.02(+0.08%) |
Apr 01, 2004 | 20.03 | 20.37 | 19.91 | 20.29 | 32,590 | +0.26(+1.30%) |
Mar 31, 2004 | 20.06 | 20.11 | 20.03 | 20.03 | 36,901 | -0.03(-0.16%) |
Mar 30, 2004 | 19.91 | 20.06 | 19.86 | 20.06 | 117,299 | +0.07(+0.36%) |
Mar 29, 2004 | 19.71 | 20.25 | 19.68 | 19.99 | 46,539 | +0.36(+1.85%) |
Mar 26, 2004 | 19.40 | 19.65 | 19.32 | 19.63 | 76,339 | +0.23(+1.18%) |
Mar 25, 2004 | 19.37 | 19.69 | 19.37 | 19.40 | 23,713 | +0.07(+0.37%) |
Mar 24, 2004 | 19.40 | 19.52 | 19.33 | 19.33 | 27,771 | -0.19(-0.97%) |
Mar 23, 2004 | 19.67 | 19.71 | 19.41 | 19.52 | 21,050 | -0.20(-1.00%) |
Mar 22, 2004 | 18.90 | 19.82 | 18.90 | 19.71 | 362,169 | +0.73(+3.86%) |
Mar 19, 2004 | 18.47 | 18.98 | 18.47 | 18.98 | 17,880 | +0.51(+2.77%) |
Mar 18, 2004 | 18.32 | 18.53 | 18.32 | 18.47 | 13,061 | +0.09(+0.52%) |
Mar 17, 2004 | 18.43 | 18.43 | 18.26 | 18.37 | 18,260 | -0.02(-0.13%) |
Mar 16, 2004 | 18.50 | 18.52 | 18.33 | 18.40 | 25,235 | -0.10(-0.55%) |
Mar 15, 2004 | 18.73 | 18.73 | 18.45 | 18.50 | 34,999 | -0.15(-0.80%) |
Mar 12, 2004 | 18.61 | 18.65 | 18.45 | 18.65 | 19,528 | +0.08(+0.42%) |
Mar 11, 2004 | 18.49 | 18.61 | 18.49 | 18.57 | 60,107 | +0.12(+0.64%) |
Mar 10, 2004 | 18.45 | 18.49 | 18.43 | 18.45 | 37,282 | +0.00(+0.00%) |
Mar 09, 2004 | 18.47 | 18.53 | 18.44 | 18.45 | 7,735 | -0.07(-0.38%) |
Mar 08, 2004 | 18.48 | 18.53 | 18.41 | 18.52 | 13,695 | +0.04(+0.21%) |
Mar 05, 2004 | 18.45 | 18.53 | 18.37 | 18.48 | 28,278 | +0.00(+0.00%) |
Mar 04, 2004 | 18.58 | 18.58 | 18.46 | 18.48 | 44,637 | -0.09(-0.51%) |
Mar 03, 2004 | 18.65 | 18.66 | 18.57 | 18.58 | 14,709 | -0.12(-0.63%) |
Mar 02, 2004 | 18.49 | 18.97 | 18.41 | 18.70 | 30,053 | +0.23(+1.24%) |
Mar 01, 2004 | 18.61 | 18.67 | 18.33 | 18.47 | 48,695 | -0.10(-0.55%) |
Feb 27, 2004 | 18.53 | 18.65 | 18.42 | 18.57 | 17,119 | +0.04(+0.21%) |
Feb 26, 2004 | 18.53 | 18.55 | 18.41 | 18.53 | 43,242 | +0.06(+0.30%) |
Feb 25, 2004 | 18.41 | 18.48 | 18.22 | 18.48 | 15,724 | -0.02(-0.09%) |
Feb 24, 2004 | 18.45 | 18.54 | 18.14 | 18.49 | 11,412 | +0.09(+0.51%) |
Feb 23, 2004 | 18.62 | 18.77 | 18.18 | 18.40 | 11,793 | -0.14(-0.77%) |
Feb 20, 2004 | 18.53 | 18.57 | 18.49 | 18.54 | 8,115 | -0.06(-0.34%) |
Feb 19, 2004 | 18.57 | 18.61 | 18.56 | 18.60 | 31,195 | +0.07(+0.38%) |
Feb 18, 2004 | 18.56 | 18.59 | 18.49 | 18.53 | 26,756 | +0.00(+0.00%) |
Feb 17, 2004 | 18.40 | 18.69 | 18.40 | 18.53 | 48,568 | +0.20(+1.08%) |
Feb 13, 2004 | 18.73 | 18.73 | 18.33 | 18.33 | 142,407 | -0.35(-1.90%) |
Feb 12, 2004 | 18.74 | 18.78 | 18.33 | 18.69 | 66,194 | +0.00(+0.00%) |
Feb 11, 2004 | 18.32 | 18.69 | 18.26 | 18.69 | 43,242 | +0.45(+2.46%) |
Feb 10, 2004 | 18.61 | 18.61 | 17.98 | 18.24 | 143,675 | -0.35(-1.91%) |
Feb 09, 2004 | 19.00 | 19.12 | 18.18 | 18.59 | 64,039 | -0.49(-2.56%) |
Feb 06, 2004 | 18.93 | 19.16 | 18.93 | 19.08 | 12,300 | +0.26(+1.38%) |
Feb 05, 2004 | 19.20 | 19.20 | 18.53 | 18.82 | 19,782 | -0.42(-2.17%) |
Feb 04, 2004 | 19.24 | 19.24 | 18.61 | 19.24 | 44,129 | +0.08(+0.41%) |
Feb 03, 2004 | 19.16 | 19.48 | 19.12 | 19.16 | 152,298 | +0.24(+1.25%) |