Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.60 | 18.80 | 18.49 | 18.50 | 2,285,628 | -0.08(-0.43%) |
Apr 29, 2004 | 18.86 | 18.90 | 18.49 | 18.58 | 3,611,429 | -0.28(-1.47%) |
Apr 28, 2004 | 18.88 | 19.03 | 18.66 | 18.86 | 3,605,978 | -0.02(-0.10%) |
Apr 27, 2004 | 18.68 | 19.05 | 18.64 | 18.88 | 3,738,468 | +0.18(+0.95%) |
Apr 26, 2004 | 18.76 | 18.91 | 18.54 | 18.70 | 2,594,215 | -0.10(-0.53%) |
Apr 23, 2004 | 19.13 | 19.13 | 18.60 | 18.80 | 3,274,528 | -0.41(-2.13%) |
Apr 22, 2004 | 18.71 | 19.34 | 18.65 | 19.21 | 6,843,713 | +0.43(+2.29%) |
Apr 21, 2004 | 18.56 | 18.80 | 18.37 | 18.78 | 7,155,933 | +0.17(+0.92%) |
Apr 20, 2004 | 19.02 | 19.07 | 18.58 | 18.60 | 3,604,918 | -0.46(-2.39%) |
Apr 19, 2004 | 19.35 | 19.41 | 18.96 | 19.06 | 3,239,702 | -0.37(-1.90%) |
Apr 16, 2004 | 19.15 | 19.53 | 19.15 | 19.43 | 5,013,696 | +0.28(+1.45%) |
Apr 15, 2004 | 19.06 | 19.18 | 18.99 | 19.15 | 4,238,141 | +0.09(+0.49%) |
Apr 14, 2004 | 18.88 | 19.18 | 18.78 | 19.06 | 5,316,982 | +0.11(+0.59%) |
Apr 13, 2004 | 19.23 | 19.25 | 18.81 | 18.95 | 3,267,260 | -0.24(-1.24%) |
Apr 12, 2004 | 19.15 | 19.28 | 19.11 | 19.19 | 3,199,728 | +0.17(+0.87%) |
Apr 08, 2004 | 19.32 | 19.33 | 18.98 | 19.02 | 3,942,274 | -0.23(-1.20%) |
Apr 07, 2004 | 19.25 | 19.40 | 19.21 | 19.25 | 6,303,157 | +0.03(+0.14%) |
Apr 06, 2004 | 19.25 | 19.35 | 19.13 | 19.23 | 10,795,072 | -0.46(-2.32%) |
Apr 05, 2004 | 19.84 | 19.87 | 19.61 | 19.68 | 4,342,316 | -0.22(-1.13%) |
Apr 02, 2004 | 20.20 | 20.25 | 19.76 | 19.91 | 5,649,190 | -0.28(-1.41%) |
Apr 01, 2004 | 20.21 | 20.69 | 20.13 | 20.19 | 5,965,044 | +0.09(+0.43%) |
Mar 31, 2004 | 20.24 | 20.34 | 20.06 | 20.10 | 3,716,815 | -0.12(-0.59%) |
Mar 30, 2004 | 19.94 | 20.31 | 19.93 | 20.22 | 3,848,093 | +0.28(+1.42%) |
Mar 29, 2004 | 19.72 | 19.98 | 19.69 | 19.94 | 3,591,897 | +0.26(+1.34%) |
Mar 26, 2004 | 19.77 | 19.81 | 19.65 | 19.67 | 1,793,525 | -0.08(-0.40%) |
Mar 25, 2004 | 19.63 | 19.83 | 19.59 | 19.75 | 3,349,631 | +0.17(+0.88%) |
Mar 24, 2004 | 19.48 | 19.75 | 19.36 | 19.58 | 3,291,032 | +0.15(+0.75%) |
Mar 23, 2004 | 19.51 | 19.67 | 19.44 | 19.44 | 3,501,804 | -0.07(-0.37%) |
Mar 22, 2004 | 19.69 | 19.69 | 19.25 | 19.51 | 2,997,891 | -0.18(-0.94%) |
Mar 19, 2004 | 19.80 | 19.85 | 19.62 | 19.69 | 4,486,161 | -0.04(-0.20%) |
Mar 18, 2004 | 19.85 | 19.87 | 19.55 | 19.73 | 6,771,184 | +0.48(+2.47%) |
Mar 17, 2004 | 19.18 | 19.53 | 19.17 | 19.26 | 3,962,715 | +0.21(+1.11%) |
Mar 16, 2004 | 19.18 | 19.18 | 18.82 | 19.05 | 3,307,991 | -0.17(-0.89%) |
Mar 15, 2004 | 19.27 | 19.28 | 19.03 | 19.22 | 3,874,894 | -0.12(-0.61%) |
Mar 12, 2004 | 18.89 | 19.34 | 18.86 | 19.34 | 5,694,615 | +0.57(+3.06%) |
Mar 11, 2004 | 18.69 | 19.30 | 18.60 | 18.76 | 6,303,611 | +0.15(+0.78%) |
Mar 10, 2004 | 18.89 | 19.15 | 18.55 | 18.62 | 5,484,146 | -0.21(-1.12%) |
Mar 09, 2004 | 18.66 | 18.99 | 18.64 | 18.83 | 4,192,868 | +0.26(+1.39%) |
Mar 08, 2004 | 18.76 | 18.82 | 18.56 | 18.57 | 2,032,157 | -0.14(-0.74%) |
Mar 05, 2004 | 18.63 | 18.88 | 18.56 | 18.71 | 2,663,715 | +0.08(+0.43%) |
Mar 04, 2004 | 18.51 | 18.66 | 18.43 | 18.63 | 1,916,475 | +0.16(+0.86%) |
Mar 03, 2004 | 18.59 | 18.59 | 18.44 | 18.47 | 2,885,540 | -0.12(-0.64%) |
Mar 02, 2004 | 18.80 | 18.80 | 18.57 | 18.59 | 3,357,807 | -0.20(-1.09%) |
Mar 01, 2004 | 18.59 | 18.82 | 18.56 | 18.80 | 4,292,803 | +0.28(+1.50%) |
Feb 27, 2004 | 18.51 | 18.60 | 18.33 | 18.52 | 4,517,807 | +0.06(+0.32%) |
Feb 26, 2004 | 18.33 | 18.49 | 18.16 | 18.46 | 4,160,010 | +0.21(+1.16%) |
Feb 25, 2004 | 18.10 | 18.26 | 18.01 | 18.25 | 3,932,735 | +0.11(+0.62%) |
Feb 24, 2004 | 18.08 | 18.26 | 17.96 | 18.14 | 3,518,914 | +0.01(+0.07%) |
Feb 23, 2004 | 18.04 | 18.14 | 17.98 | 18.12 | 2,834,967 | +0.12(+0.66%) |
Feb 20, 2004 | 18.08 | 18.08 | 17.87 | 18.00 | 2,631,312 | -0.07(-0.37%) |
Feb 19, 2004 | 18.17 | 18.25 | 18.04 | 18.07 | 2,537,434 | -0.07(-0.36%) |
Feb 18, 2004 | 18.06 | 18.22 | 17.95 | 18.14 | 3,075,113 | +0.01(+0.04%) |
Feb 17, 2004 | 18.22 | 18.27 | 18.11 | 18.13 | 3,695,011 | +0.08(+0.44%) |
Feb 13, 2004 | 17.85 | 18.23 | 17.85 | 18.05 | 5,412,072 | +0.01(+0.04%) |
Feb 12, 2004 | 17.96 | 18.12 | 17.84 | 18.04 | 3,885,039 | +0.10(+0.55%) |
Feb 11, 2004 | 17.50 | 18.05 | 17.49 | 17.94 | 5,163,901 | +0.46(+2.64%) |
Feb 10, 2004 | 17.63 | 17.63 | 17.44 | 17.48 | 3,962,109 | -0.08(-0.45%) |
Feb 09, 2004 | 17.50 | 17.63 | 17.50 | 17.56 | 2,656,750 | +0.13(+0.72%) |
Feb 06, 2004 | 17.14 | 17.50 | 17.14 | 17.44 | 3,292,547 | +0.25(+1.46%) |
Feb 05, 2004 | 17.24 | 17.27 | 17.09 | 17.18 | 3,337,063 | -0.05(-0.31%) |
Feb 04, 2004 | 17.43 | 17.53 | 17.24 | 17.24 | 3,308,900 | -0.19(-1.10%) |
Feb 03, 2004 | 17.70 | 17.73 | 17.43 | 17.43 | 3,779,199 | -0.25(-1.42%) |