Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.94 | 20.97 | 20.27 | 20.32 | 1,578,384 | -0.54(-2.58%) |
Apr 29, 2004 | 21.02 | 21.21 | 20.80 | 20.86 | 1,756,824 | -0.18(-0.87%) |
Apr 28, 2004 | 21.32 | 21.32 | 20.90 | 21.05 | 1,890,358 | -0.28(-1.31%) |
Apr 27, 2004 | 21.30 | 21.74 | 21.26 | 21.32 | 1,770,808 | +0.08(+0.38%) |
Apr 26, 2004 | 21.27 | 21.50 | 21.22 | 21.24 | 1,279,409 | -0.03(-0.14%) |
Apr 23, 2004 | 21.43 | 21.47 | 21.05 | 21.27 | 1,516,738 | -0.12(-0.57%) |
Apr 22, 2004 | 20.89 | 21.52 | 20.82 | 21.40 | 1,810,001 | +0.43(+2.03%) |
Apr 21, 2004 | 20.51 | 20.98 | 20.46 | 20.97 | 1,885,041 | +0.50(+2.46%) |
Apr 20, 2004 | 20.77 | 20.80 | 20.31 | 20.47 | 1,780,655 | +0.06(+0.27%) |
Apr 19, 2004 | 20.49 | 20.51 | 20.18 | 20.41 | 1,892,722 | -0.07(-0.32%) |
Apr 16, 2004 | 20.73 | 20.73 | 20.46 | 20.48 | 2,070,571 | -0.27(-1.30%) |
Apr 15, 2004 | 20.88 | 21.12 | 20.55 | 20.75 | 1,882,283 | -0.09(-0.44%) |
Apr 14, 2004 | 20.44 | 20.98 | 20.44 | 20.84 | 1,219,732 | +0.32(+1.56%) |
Apr 13, 2004 | 21.12 | 21.14 | 20.45 | 20.52 | 1,171,478 | -0.43(-2.04%) |
Apr 12, 2004 | 20.94 | 21.10 | 20.86 | 20.94 | 650,734 | +0.08(+0.36%) |
Apr 08, 2004 | 20.84 | 21.08 | 20.77 | 20.87 | 1,627,819 | +0.10(+0.49%) |
Apr 07, 2004 | 21.00 | 21.04 | 20.65 | 20.77 | 1,106,090 | -0.23(-1.09%) |
Apr 06, 2004 | 20.68 | 21.13 | 20.56 | 20.99 | 2,494,415 | +0.31(+1.52%) |
Apr 05, 2004 | 20.45 | 20.74 | 20.42 | 20.68 | 796,479 | +0.20(+0.99%) |
Apr 02, 2004 | 20.28 | 20.49 | 20.22 | 20.48 | 1,955,353 | +0.60(+3.04%) |
Apr 01, 2004 | 19.73 | 20.05 | 19.65 | 19.87 | 984,176 | +0.19(+0.95%) |
Mar 31, 2004 | 19.85 | 19.88 | 19.52 | 19.68 | 1,030,460 | -0.14(-0.69%) |
Mar 30, 2004 | 19.47 | 19.94 | 19.37 | 19.82 | 1,597,686 | +0.26(+1.35%) |
Mar 29, 2004 | 19.22 | 19.76 | 19.21 | 19.56 | 904,803 | +0.50(+2.64%) |
Mar 26, 2004 | 19.09 | 19.32 | 18.96 | 19.06 | 2,029,998 | -0.19(-1.00%) |
Mar 25, 2004 | 18.86 | 19.27 | 18.72 | 19.25 | 1,300,286 | +0.49(+2.60%) |
Mar 24, 2004 | 18.74 | 18.99 | 18.52 | 18.76 | 1,525,010 | +0.11(+0.57%) |
Mar 23, 2004 | 19.13 | 19.29 | 18.49 | 18.65 | 3,514,633 | -0.47(-2.47%) |
Mar 22, 2004 | 19.37 | 19.45 | 18.80 | 19.13 | 1,565,385 | -0.42(-2.16%) |
Mar 19, 2004 | 19.67 | 19.90 | 19.47 | 19.55 | 1,177,190 | -0.10(-0.52%) |
Mar 18, 2004 | 19.81 | 19.94 | 19.32 | 19.65 | 1,252,032 | -0.28(-1.43%) |
Mar 17, 2004 | 19.84 | 20.05 | 19.79 | 19.93 | 1,176,205 | +0.18(+0.93%) |
Mar 16, 2004 | 19.70 | 19.85 | 19.70 | 19.75 | 1,538,993 | +0.18(+0.91%) |
Mar 15, 2004 | 19.88 | 19.88 | 19.43 | 19.57 | 1,326,087 | -0.30(-1.53%) |
Mar 12, 2004 | 19.42 | 20.03 | 19.40 | 19.88 | 2,053,042 | +0.61(+3.16%) |
Mar 11, 2004 | 19.23 | 19.73 | 19.22 | 19.27 | 2,059,344 | +0.04(+0.18%) |
Mar 10, 2004 | 20.26 | 20.30 | 19.19 | 19.23 | 2,386,287 | -0.95(-4.73%) |
Mar 09, 2004 | 20.57 | 20.61 | 20.07 | 20.19 | 1,158,676 | -0.29(-1.41%) |
Mar 08, 2004 | 21.02 | 21.10 | 20.48 | 20.48 | 1,218,550 | -0.54(-2.56%) |
Mar 05, 2004 | 20.36 | 21.03 | 20.36 | 21.02 | 3,142,785 | +0.67(+3.27%) |
Mar 04, 2004 | 20.50 | 20.54 | 20.29 | 20.35 | 685,594 | -0.08(-0.40%) |
Mar 03, 2004 | 20.26 | 20.53 | 20.20 | 20.43 | 866,988 | +0.12(+0.60%) |
Mar 02, 2004 | 20.42 | 20.67 | 20.25 | 20.31 | 1,420,624 | -0.11(-0.55%) |
Mar 01, 2004 | 20.04 | 20.45 | 20.00 | 20.42 | 1,505,117 | +0.52(+2.63%) |
Feb 27, 2004 | 20.15 | 20.20 | 19.79 | 19.90 | 1,939,400 | -0.25(-1.26%) |
Feb 26, 2004 | 20.07 | 20.17 | 19.86 | 20.15 | 1,638,258 | +0.23(+1.17%) |
Feb 25, 2004 | 19.88 | 20.02 | 19.80 | 19.92 | 1,568,733 | +0.05(+0.23%) |
Feb 24, 2004 | 20.18 | 20.18 | 19.68 | 19.87 | 2,607,466 | -0.31(-1.53%) |
Feb 23, 2004 | 20.68 | 20.72 | 20.10 | 20.18 | 1,811,183 | -0.29(-1.44%) |
Feb 20, 2004 | 20.72 | 20.74 | 20.25 | 20.48 | 1,203,188 | -0.18(-0.86%) |
Feb 19, 2004 | 20.77 | 21.07 | 20.63 | 20.65 | 1,518,313 | -0.09(-0.44%) |
Feb 18, 2004 | 20.97 | 20.97 | 20.65 | 20.75 | 1,118,892 | -0.11(-0.54%) |
Feb 17, 2004 | 20.90 | 21.02 | 20.70 | 20.86 | 1,179,554 | +0.18(+0.88%) |
Feb 13, 2004 | 20.89 | 21.17 | 20.60 | 20.67 | 1,228,595 | -0.31(-1.50%) |
Feb 12, 2004 | 21.05 | 21.08 | 20.88 | 20.99 | 1,226,822 | -0.18(-0.84%) |
Feb 11, 2004 | 20.58 | 21.20 | 20.50 | 21.17 | 2,174,759 | +0.58(+2.84%) |
Feb 10, 2004 | 20.47 | 20.58 | 20.23 | 20.58 | 1,696,556 | +0.07(+0.32%) |
Feb 09, 2004 | 20.55 | 20.68 | 20.33 | 20.52 | 1,209,097 | +0.05(+0.25%) |
Feb 06, 2004 | 20.20 | 20.69 | 20.19 | 20.47 | 2,461,129 | +0.36(+1.79%) |
Feb 05, 2004 | 20.12 | 20.23 | 19.91 | 20.11 | 2,154,473 | -0.01(-0.05%) |
Feb 04, 2004 | 20.41 | 20.62 | 20.05 | 20.12 | 2,715,987 | -0.41(-1.98%) |
Feb 03, 2004 | 20.84 | 20.91 | 20.41 | 20.52 | 2,263,191 | -0.36(-1.70%) |