Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.35 | 17.52 | 17.35 | 17.41 | 25,107 | -0.10(-0.55%) |
Apr 29, 2004 | 17.41 | 17.52 | 17.35 | 17.51 | 7,075 | +0.02(+0.10%) |
Apr 28, 2004 | 17.46 | 17.52 | 17.39 | 17.49 | 14,608 | -0.03(-0.15%) |
Apr 27, 2004 | 17.49 | 17.52 | 17.44 | 17.52 | 37,889 | -0.10(-0.55%) |
Apr 26, 2004 | 17.24 | 17.63 | 17.24 | 17.61 | 56,606 | +0.26(+1.51%) |
Apr 23, 2004 | 17.52 | 17.52 | 17.32 | 17.35 | 7,760 | -0.18(-1.00%) |
Apr 22, 2004 | 17.15 | 17.52 | 17.15 | 17.52 | 24,993 | +0.35(+2.04%) |
Apr 21, 2004 | 17.14 | 17.18 | 17.14 | 17.17 | 3,537 | +0.00(+0.00%) |
Apr 20, 2004 | 17.14 | 17.21 | 17.14 | 17.17 | 11,640 | +0.00(+0.00%) |
Apr 19, 2004 | 17.13 | 17.18 | 17.13 | 17.17 | 19,972 | +0.03(+0.15%) |
Apr 16, 2004 | 17.14 | 17.17 | 16.95 | 17.15 | 13,923 | -0.03(-0.15%) |
Apr 15, 2004 | 17.13 | 17.25 | 17.13 | 17.17 | 6,733 | +0.00(+0.00%) |
Apr 14, 2004 | 17.17 | 17.17 | 17.13 | 17.17 | 13,580 | +0.04(+0.26%) |
Apr 13, 2004 | 17.17 | 17.17 | 17.13 | 17.13 | 4,450 | -0.04(-0.26%) |
Apr 12, 2004 | 17.12 | 17.20 | 17.12 | 17.17 | 2,168 | +0.01(+0.05%) |
Apr 08, 2004 | 17.12 | 17.19 | 17.12 | 17.17 | 15,863 | +0.00(+0.00%) |
Apr 07, 2004 | 17.10 | 17.22 | 17.10 | 17.17 | 9,472 | +0.02(+0.10%) |
Apr 06, 2004 | 17.11 | 17.15 | 17.10 | 17.15 | 9,928 | +0.04(+0.26%) |
Apr 05, 2004 | 17.09 | 17.16 | 17.09 | 17.10 | 7,646 | -0.11(-0.61%) |
Apr 02, 2004 | 17.10 | 17.24 | 17.10 | 17.21 | 24,194 | -0.01(-0.05%) |
Apr 01, 2004 | 17.13 | 17.22 | 17.10 | 17.22 | 20,885 | +0.09(+0.51%) |
Mar 31, 2004 | 17.03 | 17.16 | 17.03 | 17.13 | 11,754 | +0.04(+0.26%) |
Mar 30, 2004 | 17.00 | 17.10 | 17.00 | 17.09 | 17,232 | +0.05(+0.31%) |
Mar 29, 2004 | 17.03 | 17.05 | 17.00 | 17.03 | 14,608 | +0.01(+0.05%) |
Mar 26, 2004 | 17.15 | 17.16 | 17.01 | 17.03 | 36,520 | -0.07(-0.41%) |
Mar 25, 2004 | 17.05 | 17.19 | 17.05 | 17.10 | 9,472 | -0.04(-0.26%) |
Mar 24, 2004 | 17.10 | 17.15 | 17.10 | 17.14 | 19,287 | -0.01(-0.05%) |
Mar 23, 2004 | 17.00 | 17.17 | 17.00 | 17.15 | 12,439 | -0.03(-0.15%) |
Mar 22, 2004 | 17.17 | 17.41 | 17.00 | 17.17 | 37,205 | -0.04(-0.25%) |
Mar 19, 2004 | 17.18 | 17.22 | 17.05 | 17.22 | 34,237 | +0.10(+0.56%) |
Mar 18, 2004 | 17.09 | 17.24 | 17.09 | 17.12 | 4,336 | -0.04(-0.26%) |
Mar 17, 2004 | 16.90 | 17.26 | 16.90 | 17.17 | 13,923 | +0.26(+1.56%) |
Mar 16, 2004 | 17.13 | 17.14 | 16.87 | 16.90 | 18,830 | -0.27(-1.58%) |
Mar 15, 2004 | 17.17 | 17.31 | 17.17 | 17.17 | 11,869 | -0.18(-1.01%) |
Mar 12, 2004 | 17.31 | 17.38 | 17.26 | 17.35 | 58,546 | +0.04(+0.20%) |
Mar 11, 2004 | 17.37 | 17.37 | 17.20 | 17.31 | 25,221 | -0.09(-0.50%) |
Mar 10, 2004 | 17.44 | 17.45 | 17.39 | 17.40 | 19,401 | -0.12(-0.70%) |
Mar 09, 2004 | 17.52 | 17.52 | 17.35 | 17.52 | 40,971 | +0.09(+0.50%) |
Mar 08, 2004 | 17.70 | 17.71 | 17.31 | 17.44 | 74,524 | -0.18(-0.99%) |
Mar 05, 2004 | 17.23 | 17.61 | 17.23 | 17.61 | 139,005 | +0.10(+0.55%) |
Mar 04, 2004 | 17.04 | 17.52 | 17.04 | 17.52 | 38,916 | +0.45(+2.66%) |
Mar 03, 2004 | 16.95 | 17.10 | 16.91 | 17.06 | 171,873 | +0.12(+0.68%) |
Mar 02, 2004 | 16.69 | 17.11 | 16.58 | 16.95 | 183,400 | +0.34(+2.06%) |
Mar 01, 2004 | 16.52 | 16.60 | 16.43 | 16.60 | 138,776 | +0.07(+0.42%) |
Feb 27, 2004 | 16.56 | 16.60 | 16.52 | 16.53 | 97,463 | -0.03(-0.16%) |
Feb 26, 2004 | 16.60 | 16.65 | 16.56 | 16.56 | 125,994 | -0.04(-0.26%) |
Feb 25, 2004 | 16.60 | 16.65 | 16.58 | 16.60 | 82,398 | -0.03(-0.16%) |
Feb 24, 2004 | 16.88 | 16.88 | 16.60 | 16.63 | 425,346 | -0.11(-0.63%) |
Feb 23, 2004 | 16.74 | 16.98 | 16.74 | 16.74 | 296,042 | -0.20(-1.19%) |
Feb 20, 2004 | 14.70 | 17.09 | 14.70 | 16.94 | 312,590 | +2.09(+14.04%) |
Feb 19, 2004 | 14.68 | 14.90 | 14.68 | 14.85 | 22,026 | -0.00(-0.01%) |
Feb 18, 2004 | 14.64 | 14.89 | 14.64 | 14.85 | 3,081 | -0.03(-0.17%) |
Feb 17, 2004 | 14.54 | 14.88 | 14.52 | 14.88 | 19,401 | +0.03(+0.18%) |
Feb 13, 2004 | 14.64 | 14.85 | 14.55 | 14.85 | 10,956 | +0.09(+0.59%) |
Feb 12, 2004 | 14.62 | 14.87 | 14.57 | 14.76 | 31,156 | +0.40(+2.80%) |
Feb 11, 2004 | 14.50 | 14.66 | 14.33 | 14.36 | 10,385 | -0.11(-0.78%) |
Feb 10, 2004 | 14.55 | 14.59 | 14.33 | 14.48 | 15,406 | -0.07(-0.48%) |
Feb 09, 2004 | 14.02 | 14.55 | 13.94 | 14.55 | 15,749 | +0.23(+1.59%) |
Feb 06, 2004 | 14.50 | 14.59 | 14.30 | 14.32 | 13,695 | -0.23(-1.56%) |
Feb 05, 2004 | 14.01 | 14.69 | 14.00 | 14.55 | 7,075 | -0.34(-2.30%) |
Feb 04, 2004 | 14.89 | 14.90 | 14.60 | 14.89 | 8,102 | +0.02(+0.12%) |
Feb 03, 2004 | 14.68 | 14.98 | 14.59 | 14.87 | 21,798 | -0.02(-0.12%) |