Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.09 | 18.21 | 17.99 | 18.05 | 1,403,358 | -0.05(-0.25%) |
Apr 29, 2004 | 18.01 | 18.22 | 18.01 | 18.09 | 1,118,123 | +0.08(+0.47%) |
Apr 28, 2004 | 17.94 | 18.08 | 17.87 | 18.01 | 1,864,662 | +0.07(+0.36%) |
Apr 27, 2004 | 18.06 | 18.22 | 17.87 | 17.94 | 1,538,243 | -0.02(-0.11%) |
Apr 26, 2004 | 17.96 | 18.02 | 17.80 | 17.96 | 1,068,824 | -0.02(-0.11%) |
Apr 23, 2004 | 17.84 | 18.00 | 17.76 | 17.98 | 1,459,394 | +0.02(+0.11%) |
Apr 22, 2004 | 17.44 | 17.98 | 17.39 | 17.96 | 1,390,191 | +0.52(+3.00%) |
Apr 21, 2004 | 17.18 | 17.54 | 17.08 | 17.44 | 1,351,455 | +0.26(+1.52%) |
Apr 20, 2004 | 17.58 | 17.60 | 17.14 | 17.18 | 1,484,962 | -0.39(-2.19%) |
Apr 19, 2004 | 17.46 | 17.59 | 17.33 | 17.56 | 704,128 | +0.03(+0.19%) |
Apr 16, 2004 | 17.75 | 17.84 | 17.45 | 17.53 | 1,520,483 | -0.21(-1.18%) |
Apr 15, 2004 | 17.75 | 17.75 | 17.51 | 17.74 | 901,940 | +0.07(+0.37%) |
Apr 14, 2004 | 17.44 | 17.67 | 17.43 | 17.67 | 1,493,230 | +0.16(+0.93%) |
Apr 13, 2004 | 17.65 | 17.72 | 17.45 | 17.51 | 856,008 | -0.14(-0.81%) |
Apr 12, 2004 | 17.71 | 17.72 | 17.64 | 17.65 | 529,283 | +0.00(+0.00%) |
Apr 08, 2004 | 17.88 | 17.89 | 17.60 | 17.65 | 763,686 | -0.12(-0.66%) |
Apr 07, 2004 | 17.77 | 17.83 | 17.67 | 17.77 | 653,451 | -0.10(-0.55%) |
Apr 06, 2004 | 17.70 | 17.91 | 17.65 | 17.87 | 976,961 | +0.18(+1.03%) |
Apr 05, 2004 | 17.41 | 17.69 | 17.34 | 17.69 | 995,333 | +0.18(+1.04%) |
Apr 02, 2004 | 17.62 | 17.77 | 17.38 | 17.50 | 1,504,101 | -0.10(-0.59%) |
Apr 01, 2004 | 17.86 | 17.86 | 17.58 | 17.61 | 1,361,407 | -0.20(-1.14%) |
Mar 31, 2004 | 17.80 | 17.84 | 17.58 | 17.81 | 1,300,624 | -0.06(-0.33%) |
Mar 30, 2004 | 17.86 | 17.88 | 17.71 | 17.87 | 862,745 | +0.06(+0.33%) |
Mar 29, 2004 | 17.65 | 18.03 | 17.65 | 17.81 | 1,200,188 | +0.14(+0.81%) |
Mar 26, 2004 | 17.75 | 17.75 | 17.58 | 17.67 | 792,929 | -0.07(-0.37%) |
Mar 25, 2004 | 17.53 | 17.73 | 17.38 | 17.73 | 1,157,471 | +0.27(+1.53%) |
Mar 24, 2004 | 17.55 | 17.60 | 17.31 | 17.47 | 1,028,404 | -0.08(-0.48%) |
Mar 23, 2004 | 17.41 | 17.73 | 17.31 | 17.55 | 1,049,839 | +0.12(+0.71%) |
Mar 22, 2004 | 17.64 | 17.64 | 17.25 | 17.43 | 1,015,390 | -0.20(-1.15%) |
Mar 19, 2004 | 17.67 | 17.77 | 17.58 | 17.63 | 1,216,723 | -0.06(-0.33%) |
Mar 18, 2004 | 17.75 | 17.75 | 17.52 | 17.69 | 1,226,062 | -0.14(-0.81%) |
Mar 17, 2004 | 17.60 | 17.85 | 17.57 | 17.83 | 902,705 | +0.27(+1.52%) |
Mar 16, 2004 | 17.62 | 17.71 | 17.43 | 17.56 | 1,209,068 | -0.09(-0.48%) |
Mar 15, 2004 | 17.97 | 18.04 | 17.58 | 17.65 | 1,263,420 | -0.35(-1.92%) |
Mar 12, 2004 | 18.06 | 18.12 | 17.88 | 17.99 | 1,073,876 | -0.12(-0.65%) |
Mar 11, 2004 | 18.24 | 18.42 | 18.08 | 18.11 | 1,560,443 | -0.12(-0.65%) |
Mar 10, 2004 | 18.21 | 18.31 | 18.05 | 18.23 | 1,937,387 | +0.01(+0.07%) |
Mar 09, 2004 | 18.24 | 18.33 | 18.11 | 18.22 | 1,393,865 | -0.12(-0.64%) |
Mar 08, 2004 | 18.38 | 18.44 | 18.26 | 18.33 | 954,301 | -0.04(-0.21%) |
Mar 05, 2004 | 18.36 | 18.48 | 18.24 | 18.37 | 1,077,245 | +0.02(+0.11%) |
Mar 04, 2004 | 18.49 | 18.50 | 18.22 | 18.35 | 800,737 | -0.22(-1.16%) |
Mar 03, 2004 | 18.40 | 18.63 | 18.29 | 18.57 | 1,049,686 | +0.07(+0.35%) |
Mar 02, 2004 | 18.71 | 18.75 | 18.50 | 18.50 | 1,785,660 | -0.18(-0.94%) |
Mar 01, 2004 | 18.41 | 18.69 | 18.31 | 18.68 | 1,852,414 | +0.42(+2.29%) |
Feb 27, 2004 | 17.96 | 18.34 | 17.84 | 18.26 | 2,314,790 | +0.40(+2.23%) |
Feb 26, 2004 | 17.83 | 17.92 | 17.76 | 17.86 | 999,773 | +0.02(+0.11%) |
Feb 25, 2004 | 18.03 | 18.03 | 17.81 | 17.84 | 1,422,190 | -0.12(-0.65%) |
Feb 24, 2004 | 18.43 | 18.43 | 17.76 | 17.96 | 2,242,372 | -0.48(-2.62%) |
Feb 23, 2004 | 18.43 | 18.50 | 17.70 | 18.44 | 3,239,084 | +0.03(+0.14%) |
Feb 20, 2004 | 18.29 | 18.50 | 18.27 | 18.42 | 2,148,978 | +0.13(+0.71%) |
Feb 19, 2004 | 18.12 | 18.31 | 18.00 | 18.29 | 1,505,325 | +0.33(+1.82%) |
Feb 18, 2004 | 18.09 | 18.09 | 17.75 | 17.96 | 2,021,441 | -0.21(-1.15%) |
Feb 17, 2004 | 18.03 | 18.27 | 18.03 | 18.17 | 1,013,553 | +0.11(+0.62%) |
Feb 13, 2004 | 18.28 | 18.37 | 18.01 | 18.06 | 1,383,760 | -0.11(-0.61%) |
Feb 12, 2004 | 17.99 | 18.29 | 17.99 | 18.17 | 2,666,012 | +0.18(+1.02%) |
Feb 11, 2004 | 17.86 | 18.04 | 17.82 | 17.99 | 933,785 | +0.05(+0.25%) |
Feb 10, 2004 | 17.91 | 17.97 | 17.85 | 17.94 | 1,110,162 | +0.03(+0.18%) |
Feb 09, 2004 | 17.86 | 18.00 | 17.84 | 17.91 | 1,578,509 | +0.07(+0.37%) |
Feb 06, 2004 | 17.56 | 17.87 | 17.56 | 17.84 | 1,825,008 | +0.20(+1.15%) |
Feb 05, 2004 | 17.46 | 17.64 | 17.34 | 17.64 | 1,498,129 | +0.14(+0.78%) |
Feb 04, 2004 | 17.43 | 17.58 | 17.30 | 17.50 | 1,150,735 | +0.05(+0.30%) |
Feb 03, 2004 | 17.31 | 17.48 | 17.22 | 17.45 | 897,040 | +0.10(+0.60%) |