Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.36 | 18.57 | 17.59 | 17.74 | 360,219 | -0.08(-0.44%) |
Apr 29, 2004 | 18.01 | 18.29 | 17.29 | 17.81 | 300,579 | -0.14(-0.76%) |
Apr 28, 2004 | 18.29 | 18.40 | 17.76 | 17.95 | 165,339 | -0.48(-2.60%) |
Apr 27, 2004 | 18.71 | 18.86 | 17.85 | 18.43 | 318,499 | +0.40(+2.22%) |
Apr 26, 2004 | 17.94 | 18.35 | 17.85 | 18.03 | 130,619 | +0.21(+1.20%) |
Apr 23, 2004 | 18.15 | 18.49 | 17.80 | 17.81 | 89,599 | -0.41(-2.27%) |
Apr 22, 2004 | 17.56 | 18.27 | 17.56 | 18.23 | 159,319 | +0.71(+4.08%) |
Apr 21, 2004 | 17.29 | 17.84 | 17.29 | 17.51 | 73,219 | +0.09(+0.49%) |
Apr 20, 2004 | 17.65 | 17.91 | 17.29 | 17.43 | 135,379 | -0.16(-0.93%) |
Apr 19, 2004 | 17.33 | 17.86 | 17.29 | 17.59 | 112,559 | +0.24(+1.36%) |
Apr 16, 2004 | 17.69 | 17.91 | 17.34 | 17.36 | 101,639 | -0.29(-1.62%) |
Apr 15, 2004 | 17.94 | 17.94 | 17.36 | 17.64 | 254,239 | -0.20(-1.12%) |
Apr 14, 2004 | 17.98 | 18.13 | 17.74 | 17.84 | 215,879 | -0.10(-0.56%) |
Apr 13, 2004 | 18.19 | 18.64 | 17.94 | 17.94 | 205,239 | +0.00(+0.00%) |
Apr 12, 2004 | 17.95 | 18.38 | 17.81 | 17.94 | 86,099 | +0.00(+0.00%) |
Apr 08, 2004 | 18.11 | 18.54 | 17.68 | 17.94 | 163,379 | -0.14(-0.79%) |
Apr 07, 2004 | 17.68 | 18.25 | 17.43 | 18.09 | 152,179 | +0.41(+2.34%) |
Apr 06, 2004 | 17.66 | 17.94 | 17.62 | 17.67 | 209,439 | -0.19(-1.04%) |
Apr 05, 2004 | 17.86 | 17.97 | 17.51 | 17.86 | 90,859 | +0.01(+0.04%) |
Apr 02, 2004 | 17.24 | 17.93 | 17.18 | 17.85 | 261,799 | +0.70(+4.08%) |
Apr 01, 2004 | 16.95 | 18.06 | 16.95 | 17.15 | 773,217 | +0.06(+0.33%) |
Mar 31, 2004 | 17.00 | 17.31 | 16.70 | 17.09 | 270,899 | +0.00(+0.00%) |
Mar 30, 2004 | 16.80 | 17.11 | 16.68 | 17.09 | 179,199 | +0.13(+0.76%) |
Mar 29, 2004 | 16.33 | 17.08 | 16.33 | 16.96 | 165,339 | +0.66(+4.08%) |
Mar 26, 2004 | 15.85 | 16.48 | 15.85 | 16.30 | 346,359 | +0.39(+2.42%) |
Mar 25, 2004 | 15.64 | 15.96 | 15.57 | 15.91 | 180,459 | +0.28(+1.78%) |
Mar 24, 2004 | 15.63 | 15.98 | 15.63 | 15.64 | 79,379 | -0.02(-0.14%) |
Mar 23, 2004 | 15.63 | 15.88 | 15.54 | 15.66 | 226,939 | -0.13(-0.81%) |
Mar 22, 2004 | 16.05 | 16.05 | 15.51 | 15.79 | 147,139 | -0.26(-1.65%) |
Mar 19, 2004 | 16.79 | 16.80 | 16.05 | 16.05 | 166,599 | -0.46(-2.81%) |
Mar 18, 2004 | 16.35 | 16.71 | 16.01 | 16.51 | 170,799 | +0.04(+0.22%) |
Mar 17, 2004 | 16.59 | 16.82 | 16.13 | 16.48 | 223,719 | +0.24(+1.45%) |
Mar 16, 2004 | 15.93 | 16.57 | 15.93 | 16.24 | 93,519 | +0.35(+2.20%) |
Mar 15, 2004 | 16.68 | 16.79 | 15.74 | 15.89 | 85,679 | -0.71(-4.30%) |
Mar 12, 2004 | 16.23 | 16.68 | 15.95 | 16.61 | 139,999 | +0.35(+2.15%) |
Mar 11, 2004 | 15.95 | 16.88 | 15.71 | 16.26 | 185,639 | +0.36(+2.29%) |
Mar 10, 2004 | 16.34 | 16.71 | 15.79 | 15.89 | 254,239 | -0.54(-3.26%) |
Mar 09, 2004 | 16.89 | 16.99 | 16.36 | 16.43 | 288,679 | -0.40(-2.38%) |
Mar 08, 2004 | 16.71 | 16.97 | 16.69 | 16.83 | 204,679 | +0.06(+0.38%) |
Mar 05, 2004 | 16.67 | 16.96 | 16.43 | 16.76 | 98,139 | -0.01(-0.04%) |
Mar 04, 2004 | 16.43 | 16.79 | 16.38 | 16.77 | 155,539 | +0.40(+2.44%) |
Mar 03, 2004 | 16.19 | 16.46 | 16.11 | 16.37 | 146,579 | +0.05(+0.31%) |
Mar 02, 2004 | 15.84 | 16.36 | 15.82 | 16.32 | 151,479 | +0.49(+3.07%) |
Mar 01, 2004 | 15.28 | 15.98 | 15.07 | 15.84 | 209,719 | +0.64(+4.23%) |
Feb 27, 2004 | 15.17 | 15.41 | 14.76 | 15.19 | 73,779 | -0.04(-0.28%) |
Feb 26, 2004 | 14.81 | 15.72 | 14.65 | 15.24 | 160,159 | +0.19(+1.23%) |
Feb 25, 2004 | 15.07 | 15.21 | 14.60 | 15.05 | 78,259 | +0.04(+0.24%) |
Feb 24, 2004 | 14.90 | 15.37 | 14.61 | 15.01 | 154,839 | +0.23(+1.55%) |
Feb 23, 2004 | 15.36 | 15.78 | 14.79 | 14.79 | 493,078 | +0.67(+4.76%) |
Feb 20, 2004 | 14.56 | 14.91 | 14.09 | 14.11 | 189,839 | -0.41(-2.80%) |
Feb 19, 2004 | 14.61 | 14.97 | 14.46 | 14.52 | 198,939 | +0.00(+0.00%) |
Feb 18, 2004 | 14.84 | 15.05 | 14.46 | 14.52 | 50,959 | -0.25(-1.69%) |
Feb 17, 2004 | 14.36 | 14.82 | 14.36 | 14.77 | 223,859 | +0.42(+2.94%) |
Feb 13, 2004 | 15.48 | 15.48 | 14.35 | 14.35 | 112,279 | -0.97(-6.34%) |
Feb 12, 2004 | 16.07 | 16.07 | 15.29 | 15.32 | 55,299 | -0.74(-4.62%) |
Feb 11, 2004 | 15.86 | 16.09 | 15.65 | 16.06 | 32,759 | +0.35(+2.23%) |
Feb 10, 2004 | 15.76 | 15.96 | 15.44 | 15.71 | 84,139 | +0.45(+2.95%) |
Feb 09, 2004 | 15.31 | 15.84 | 14.92 | 15.26 | 115,079 | +0.07(+0.47%) |
Feb 06, 2004 | 14.76 | 15.80 | 14.76 | 15.19 | 86,939 | +0.61(+4.16%) |
Feb 05, 2004 | 14.46 | 14.92 | 14.10 | 14.59 | 125,439 | +0.16(+1.09%) |
Feb 04, 2004 | 15.14 | 15.21 | 14.12 | 14.43 | 117,179 | -0.95(-6.18%) |
Feb 03, 2004 | 15.42 | 15.46 | 15.19 | 15.38 | 46,899 | -0.07(-0.46%) |