Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.55 | 17.05 | 16.70 | 16.80 | 35,750 | +0.00(+0.00%) |
Apr 29, 2004 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 16.85 | 18.80 | 16.65 | 16.80 | 122,929 | -0.05(-0.30%) |
Apr 27, 2004 | 16.55 | 16.85 | 16.65 | 16.85 | 48,277 | +0.30(+1.81%) |
Apr 26, 2004 | 16.85 | 16.87 | 16.55 | 16.55 | 34,106 | -0.30(-1.78%) |
Apr 23, 2004 | 16.80 | 16.85 | 16.55 | 16.85 | 24,951 | +0.05(+0.30%) |
Apr 22, 2004 | 16.91 | 16.81 | 16.50 | 16.80 | 42,367 | -0.11(-0.65%) |
Apr 21, 2004 | 16.78 | 17.00 | 16.65 | 16.91 | 37,495 | +0.13(+0.77%) |
Apr 20, 2004 | 17.55 | 17.00 | 16.62 | 16.78 | 27,096 | -0.77(-4.39%) |
Apr 19, 2004 | 17.60 | 17.60 | 17.20 | 17.55 | 22,637 | -0.05(-0.28%) |
Apr 16, 2004 | 16.75 | 17.60 | 17.15 | 17.60 | 78,319 | +0.85(+5.07%) |
Apr 15, 2004 | 16.80 | 16.80 | 16.50 | 16.75 | 21,645 | -0.05(-0.30%) |
Apr 14, 2004 | 16.55 | 16.90 | 16.55 | 16.80 | 29,600 | +0.25(+1.51%) |
Apr 13, 2004 | 16.70 | 16.60 | 16.37 | 16.55 | 29,741 | -0.15(-0.90%) |
Apr 12, 2004 | 16.45 | 16.70 | 16.50 | 16.70 | 29,928 | +0.25(+1.52%) |
Apr 08, 2004 | 17.20 | 17.05 | 16.45 | 16.45 | 21,601 | -0.75(-4.36%) |
Apr 07, 2004 | 17.20 | 17.25 | 16.65 | 17.20 | 59,872 | +0.70(+4.24%) |
Apr 06, 2004 | 17.05 | 16.90 | 16.50 | 16.50 | 34,856 | -0.55(-3.23%) |
Apr 05, 2004 | 17.45 | 17.36 | 16.90 | 17.05 | 36,433 | -0.40(-2.29%) |
Apr 02, 2004 | 17.45 | 17.50 | 17.30 | 17.45 | 36,259 | +0.00(+0.00%) |
Apr 01, 2004 | 17.27 | 17.45 | 17.30 | 17.45 | 62,629 | +0.18(+1.04%) |
Mar 31, 2004 | 16.95 | 17.35 | 16.90 | 17.27 | 143,005 | +0.32(+1.89%) |
Mar 30, 2004 | 16.85 | 17.05 | 16.90 | 16.95 | 28,500 | +0.10(+0.59%) |
Mar 29, 2004 | 16.65 | 17.00 | 16.70 | 16.85 | 43,553 | +0.20(+1.20%) |
Mar 26, 2004 | 16.90 | 16.90 | 16.55 | 16.65 | 31,238 | -0.25(-1.48%) |
Mar 25, 2004 | 16.25 | 16.95 | 16.40 | 16.90 | 26,171 | +0.65(+4.00%) |
Mar 24, 2004 | 16.70 | 16.50 | 16.25 | 16.25 | 116,351 | -0.45(-2.69%) |
Mar 23, 2004 | 16.40 | 17.05 | 16.70 | 16.70 | 42,787 | +0.30(+1.83%) |
Mar 22, 2004 | 16.70 | 16.75 | 16.20 | 16.40 | 61,800 | -0.30(-1.80%) |
Mar 19, 2004 | 17.35 | 17.05 | 16.65 | 16.70 | 40,486 | -0.65(-3.75%) |
Mar 18, 2004 | 16.75 | 17.50 | 17.00 | 17.35 | 48,526 | +0.60(+3.58%) |
Mar 17, 2004 | 16.90 | 16.80 | 16.45 | 16.75 | 37,117 | -0.15(-0.89%) |
Mar 16, 2004 | 17.35 | 17.05 | 16.70 | 16.90 | 54,673 | -0.45(-2.59%) |
Mar 15, 2004 | 17.50 | 17.45 | 16.83 | 17.35 | 109,927 | -0.05(-0.29%) |
Mar 12, 2004 | 17.40 | 17.45 | 17.00 | 17.40 | 32,881 | +0.00(+0.00%) |
Mar 11, 2004 | 17.35 | 17.45 | 17.00 | 17.40 | 32,881 | +0.05(+0.29%) |
Mar 10, 2004 | 17.65 | 17.55 | 17.24 | 17.35 | 52,542 | -0.30(-1.70%) |
Mar 09, 2004 | 17.80 | 17.90 | 17.40 | 17.65 | 29,492 | -0.15(-0.84%) |
Mar 08, 2004 | 18.95 | 18.25 | 17.80 | 17.80 | 30,368 | -0.81(-4.35%) |
Mar 05, 2004 | 18.61 | 18.70 | 18.40 | 18.61 | 72,763 | +0.00(+0.00%) |
Mar 04, 2004 | 18.45 | 18.70 | 18.40 | 18.61 | 72,763 | +0.16(+0.87%) |
Mar 03, 2004 | 18.35 | 18.50 | 18.20 | 18.45 | 69,673 | +0.10(+0.54%) |
Mar 02, 2004 | 18.70 | 18.75 | 18.25 | 18.35 | 58,238 | -0.35(-1.87%) |
Mar 01, 2004 | 18.15 | 18.70 | 18.30 | 18.70 | 32,006 | +0.25(+1.36%) |
Feb 27, 2004 | 18.45 | 18.45 | 18.20 | 18.45 | 45,059 | +0.00(+0.00%) |
Feb 26, 2004 | 18.60 | 18.45 | 18.20 | 18.45 | 45,059 | -0.15(-0.81%) |
Feb 25, 2004 | 18.75 | 19.05 | 18.60 | 18.60 | 145,907 | -0.15(-0.80%) |
Feb 24, 2004 | 19.20 | 18.95 | 18.60 | 18.75 | 55,046 | -0.45(-2.34%) |
Feb 23, 2004 | 19.20 | 19.20 | 18.94 | 19.20 | 96,875 | +0.05(+0.26%) |
Feb 20, 2004 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 19.15 | 19.15 | 18.98 | 19.15 | 24,420 | +0.30(+1.59%) |
Feb 18, 2004 | 18.85 | 18.85 | 18.50 | 18.85 | 24,400 | +0.00(+0.00%) |
Feb 17, 2004 | 18.30 | 18.85 | 18.50 | 18.85 | 24,400 | +0.55(+3.01%) |
Feb 13, 2004 | 18.11 | 18.45 | 17.95 | 18.30 | 123,035 | +0.19(+1.05%) |
Feb 12, 2004 | 18.65 | 18.49 | 18.10 | 18.11 | 62,860 | -0.54(-2.90%) |
Feb 11, 2004 | 18.05 | 18.70 | 18.30 | 18.65 | 79,381 | +0.60(+3.32%) |
Feb 10, 2004 | 17.85 | 18.35 | 18.00 | 18.05 | 30,254 | +0.20(+1.12%) |
Feb 09, 2004 | 17.80 | 18.00 | 17.70 | 17.85 | 36,695 | +0.05(+0.28%) |
Feb 06, 2004 | 17.55 | 17.85 | 17.50 | 17.80 | 26,345 | +0.25(+1.42%) |
Feb 05, 2004 | 16.80 | 17.75 | 17.55 | 17.55 | 50,888 | +0.75(+4.46%) |
Feb 04, 2004 | 16.95 | 16.85 | 16.60 | 16.80 | 66,194 | -0.50(-2.89%) |
Feb 03, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |