Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.16 | 16.33 | 16.16 | 16.24 | 136,472 | +0.05(+0.30%) |
Apr 29, 2004 | 16.42 | 16.52 | 16.12 | 16.19 | 121,709 | -0.24(-1.45%) |
Apr 28, 2004 | 16.52 | 16.59 | 16.41 | 16.43 | 72,664 | -0.21(-1.28%) |
Apr 27, 2004 | 16.53 | 16.72 | 16.53 | 16.64 | 167,309 | -0.01(-0.07%) |
Apr 26, 2004 | 16.61 | 16.69 | 16.61 | 16.66 | 141,557 | +0.05(+0.29%) |
Apr 23, 2004 | 16.61 | 16.63 | 16.54 | 16.61 | 238,006 | +0.09(+0.52%) |
Apr 22, 2004 | 16.46 | 16.55 | 16.39 | 16.52 | 178,627 | +0.06(+0.37%) |
Apr 21, 2004 | 16.52 | 16.58 | 16.38 | 16.46 | 76,109 | -0.21(-1.28%) |
Apr 20, 2004 | 16.96 | 16.96 | 16.33 | 16.67 | 151,234 | -0.02(-0.11%) |
Apr 19, 2004 | 16.88 | 16.89 | 16.64 | 16.69 | 83,654 | -0.18(-1.08%) |
Apr 16, 2004 | 16.92 | 17.05 | 16.87 | 16.88 | 123,021 | -0.04(-0.25%) |
Apr 15, 2004 | 17.02 | 17.11 | 16.88 | 16.92 | 52,817 | -0.10(-0.61%) |
Apr 14, 2004 | 17.44 | 17.53 | 16.88 | 17.02 | 79,062 | -0.49(-2.79%) |
Apr 13, 2004 | 17.67 | 17.86 | 17.47 | 17.51 | 77,257 | -0.36(-2.01%) |
Apr 12, 2004 | 17.67 | 17.91 | 17.67 | 17.87 | 59,050 | +0.04(+0.21%) |
Apr 08, 2004 | 18.05 | 18.07 | 17.80 | 17.83 | 99,729 | -0.23(-1.25%) |
Apr 07, 2004 | 18.28 | 18.28 | 17.96 | 18.06 | 76,109 | -0.13(-0.74%) |
Apr 06, 2004 | 18.28 | 18.28 | 18.01 | 18.19 | 93,660 | +0.03(+0.17%) |
Apr 05, 2004 | 18.11 | 18.27 | 18.02 | 18.16 | 196,671 | -0.04(-0.20%) |
Apr 02, 2004 | 18.26 | 18.28 | 18.13 | 18.20 | 131,715 | -0.02(-0.13%) |
Apr 01, 2004 | 17.59 | 18.24 | 17.47 | 18.22 | 123,514 | +0.53(+3.00%) |
Mar 31, 2004 | 17.85 | 17.89 | 17.69 | 17.69 | 57,738 | -0.20(-1.12%) |
Mar 30, 2004 | 17.66 | 17.93 | 17.23 | 17.89 | 150,742 | +0.10(+0.55%) |
Mar 29, 2004 | 17.59 | 17.92 | 17.59 | 17.80 | 54,785 | +0.20(+1.14%) |
Mar 26, 2004 | 17.79 | 17.83 | 17.59 | 17.59 | 132,535 | -0.24(-1.33%) |
Mar 25, 2004 | 17.79 | 17.92 | 17.42 | 17.83 | 77,749 | +0.03(+0.17%) |
Mar 24, 2004 | 17.93 | 17.95 | 17.76 | 17.80 | 75,945 | -0.13(-0.71%) |
Mar 23, 2004 | 18.05 | 18.16 | 17.90 | 17.93 | 32,313 | -0.01(-0.03%) |
Mar 22, 2004 | 17.98 | 18.15 | 17.91 | 17.94 | 91,692 | -0.16(-0.91%) |
Mar 19, 2004 | 18.05 | 18.23 | 18.02 | 18.10 | 60,362 | +0.05(+0.27%) |
Mar 18, 2004 | 17.96 | 18.20 | 17.92 | 18.05 | 46,256 | -0.04(-0.24%) |
Mar 17, 2004 | 18.11 | 18.22 | 17.90 | 18.09 | 67,251 | +0.10(+0.54%) |
Mar 16, 2004 | 18.35 | 18.47 | 17.92 | 18.00 | 97,761 | -0.28(-1.53%) |
Mar 15, 2004 | 18.50 | 18.50 | 18.18 | 18.28 | 83,818 | -0.16(-0.89%) |
Mar 12, 2004 | 18.35 | 18.55 | 18.28 | 18.44 | 81,686 | +0.13(+0.70%) |
Mar 11, 2004 | 18.49 | 18.55 | 18.31 | 18.31 | 57,410 | -0.12(-0.63%) |
Mar 10, 2004 | 18.66 | 18.73 | 18.39 | 18.43 | 74,961 | -0.09(-0.49%) |
Mar 09, 2004 | 18.64 | 18.64 | 18.42 | 18.52 | 38,382 | -0.05(-0.26%) |
Mar 08, 2004 | 18.62 | 18.66 | 18.45 | 18.57 | 32,969 | -0.04(-0.20%) |
Mar 05, 2004 | 18.40 | 18.66 | 18.40 | 18.61 | 26,900 | +0.02(+0.13%) |
Mar 04, 2004 | 18.47 | 18.59 | 18.34 | 18.58 | 95,136 | +0.17(+0.93%) |
Mar 03, 2004 | 18.47 | 18.50 | 18.30 | 18.41 | 38,382 | -0.11(-0.59%) |
Mar 02, 2004 | 18.64 | 18.64 | 18.41 | 18.52 | 62,331 | +0.05(+0.30%) |
Mar 01, 2004 | 18.41 | 18.57 | 18.41 | 18.47 | 54,785 | -0.12(-0.66%) |
Feb 27, 2004 | 18.42 | 18.66 | 18.31 | 18.59 | 91,528 | +0.29(+1.60%) |
Feb 26, 2004 | 18.50 | 18.50 | 18.30 | 18.30 | 97,269 | -0.32(-1.74%) |
Feb 25, 2004 | 18.57 | 18.64 | 18.31 | 18.62 | 56,754 | +0.09(+0.46%) |
Feb 24, 2004 | 18.44 | 18.57 | 18.26 | 18.53 | 100,385 | +0.15(+0.83%) |
Feb 23, 2004 | 18.48 | 18.55 | 18.38 | 18.38 | 93,004 | -0.02(-0.11%) |
Feb 20, 2004 | 18.65 | 18.65 | 18.26 | 18.40 | 69,384 | -0.15(-0.82%) |
Feb 19, 2004 | 18.66 | 18.66 | 18.44 | 18.55 | 37,070 | -0.10(-0.56%) |
Feb 18, 2004 | 18.48 | 18.66 | 18.48 | 18.66 | 68,564 | +0.11(+0.59%) |
Feb 17, 2004 | 18.64 | 18.64 | 18.36 | 18.55 | 37,398 | +0.19(+1.03%) |
Feb 13, 2004 | 18.55 | 18.66 | 18.36 | 18.36 | 70,204 | -0.27(-1.45%) |
Feb 12, 2004 | 18.23 | 18.69 | 18.23 | 18.63 | 98,745 | +0.16(+0.87%) |
Feb 11, 2004 | 18.29 | 18.47 | 18.27 | 18.47 | 161,896 | +0.12(+0.63%) |
Feb 10, 2004 | 18.36 | 18.44 | 17.98 | 18.35 | 176,331 | +0.04(+0.20%) |
Feb 09, 2004 | 18.17 | 18.35 | 18.05 | 18.31 | 96,777 | +0.30(+1.65%) |
Feb 06, 2004 | 17.89 | 18.16 | 17.87 | 18.02 | 157,140 | +0.06(+0.34%) |
Feb 05, 2004 | 17.80 | 17.98 | 17.80 | 17.95 | 73,813 | -0.01(-0.03%) |
Feb 04, 2004 | 18.06 | 18.10 | 17.89 | 17.96 | 69,876 | -0.12(-0.67%) |
Feb 03, 2004 | 17.80 | 18.13 | 17.80 | 18.08 | 35,758 | +0.09(+0.51%) |