Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.22 | 18.33 | 18.15 | 18.20 | 1,874,961 | +0.01(+0.03%) |
Apr 29, 2004 | 18.30 | 18.47 | 18.12 | 18.20 | 2,425,768 | -0.01(-0.03%) |
Apr 28, 2004 | 18.34 | 18.34 | 18.15 | 18.20 | 2,708,024 | -0.17(-0.93%) |
Apr 27, 2004 | 18.51 | 18.71 | 18.32 | 18.38 | 2,075,314 | +0.00(+0.00%) |
Apr 26, 2004 | 18.47 | 18.59 | 18.33 | 18.38 | 1,899,271 | -0.10(-0.53%) |
Apr 23, 2004 | 18.44 | 18.52 | 18.26 | 18.47 | 2,463,946 | -0.04(-0.20%) |
Apr 22, 2004 | 18.12 | 18.62 | 18.06 | 18.51 | 3,180,354 | +0.31(+1.68%) |
Apr 21, 2004 | 17.98 | 18.37 | 17.95 | 18.20 | 3,508,619 | +0.17(+0.92%) |
Apr 20, 2004 | 17.93 | 18.23 | 17.90 | 18.04 | 3,103,508 | +0.10(+0.55%) |
Apr 19, 2004 | 18.01 | 18.08 | 17.81 | 17.94 | 2,677,188 | +0.01(+0.03%) |
Apr 16, 2004 | 17.90 | 18.18 | 17.74 | 17.93 | 3,647,299 | +0.39(+2.20%) |
Apr 15, 2004 | 17.71 | 18.11 | 17.30 | 17.55 | 4,425,542 | +0.12(+0.70%) |
Apr 14, 2004 | 17.55 | 17.76 | 17.33 | 17.43 | 2,888,472 | -0.28(-1.56%) |
Apr 13, 2004 | 18.16 | 18.16 | 17.63 | 17.70 | 3,123,087 | -0.36(-1.97%) |
Apr 12, 2004 | 18.14 | 18.27 | 17.96 | 18.06 | 1,912,323 | -0.04(-0.24%) |
Apr 08, 2004 | 18.27 | 18.33 | 18.06 | 18.10 | 1,731,875 | -0.09(-0.51%) |
Apr 07, 2004 | 18.30 | 18.32 | 18.11 | 18.19 | 2,144,981 | -0.13(-0.74%) |
Apr 06, 2004 | 18.14 | 18.38 | 18.14 | 18.33 | 2,773,285 | +0.06(+0.30%) |
Apr 05, 2004 | 18.22 | 18.27 | 18.01 | 18.27 | 3,505,845 | +0.05(+0.27%) |
Apr 02, 2004 | 18.79 | 18.79 | 18.08 | 18.22 | 4,638,621 | -0.45(-2.40%) |
Apr 01, 2004 | 18.68 | 18.75 | 18.57 | 18.67 | 2,448,446 | +0.10(+0.56%) |
Mar 31, 2004 | 18.53 | 18.67 | 18.40 | 18.57 | 3,354,765 | +0.12(+0.63%) |
Mar 30, 2004 | 18.48 | 18.55 | 18.39 | 18.45 | 2,832,347 | +0.03(+0.17%) |
Mar 29, 2004 | 18.42 | 18.54 | 18.38 | 18.42 | 2,721,076 | +0.11(+0.60%) |
Mar 26, 2004 | 18.57 | 18.58 | 18.31 | 18.31 | 2,919,960 | -0.32(-1.74%) |
Mar 25, 2004 | 18.41 | 18.68 | 18.33 | 18.63 | 1,690,434 | +0.29(+1.57%) |
Mar 24, 2004 | 18.50 | 18.51 | 18.26 | 18.34 | 2,050,188 | -0.13(-0.73%) |
Mar 23, 2004 | 18.60 | 18.63 | 18.45 | 18.48 | 1,781,474 | +0.00(+0.00%) |
Mar 22, 2004 | 18.66 | 18.75 | 18.41 | 18.48 | 1,750,964 | -0.31(-1.63%) |
Mar 19, 2004 | 19.13 | 19.14 | 18.74 | 18.79 | 2,566,406 | -0.34(-1.76%) |
Mar 18, 2004 | 19.30 | 19.30 | 18.99 | 19.12 | 2,150,691 | -0.18(-0.92%) |
Mar 17, 2004 | 19.18 | 19.34 | 19.17 | 19.30 | 1,534,949 | +0.20(+1.03%) |
Mar 16, 2004 | 18.91 | 19.17 | 18.85 | 19.10 | 2,156,238 | +0.38(+2.03%) |
Mar 15, 2004 | 19.42 | 19.42 | 18.64 | 18.72 | 2,727,276 | -0.47(-2.43%) |
Mar 12, 2004 | 19.01 | 19.24 | 18.97 | 19.19 | 2,236,183 | +0.31(+1.62%) |
Mar 11, 2004 | 19.21 | 19.42 | 18.76 | 18.88 | 3,652,683 | -0.45(-2.31%) |
Mar 10, 2004 | 19.80 | 19.80 | 19.25 | 19.33 | 2,817,174 | -0.41(-2.08%) |
Mar 09, 2004 | 19.92 | 19.92 | 19.56 | 19.74 | 2,934,318 | -0.18(-0.89%) |
Mar 08, 2004 | 20.09 | 20.16 | 19.91 | 19.92 | 1,870,556 | -0.27(-1.34%) |
Mar 05, 2004 | 19.88 | 20.37 | 19.88 | 20.19 | 2,337,828 | +0.16(+0.80%) |
Mar 04, 2004 | 19.95 | 20.07 | 19.85 | 20.03 | 1,544,738 | +0.02(+0.12%) |
Mar 03, 2004 | 19.73 | 20.04 | 19.70 | 20.01 | 1,990,311 | +0.23(+1.18%) |
Mar 02, 2004 | 19.86 | 20.05 | 19.77 | 19.77 | 1,834,173 | -0.18(-0.89%) |
Mar 01, 2004 | 19.87 | 20.03 | 19.75 | 19.95 | 2,766,759 | +0.08(+0.40%) |
Feb 27, 2004 | 19.80 | 20.07 | 19.78 | 19.87 | 3,164,691 | -0.17(-0.83%) |
Feb 26, 2004 | 19.71 | 20.23 | 19.71 | 20.04 | 4,025,000 | +0.25(+1.24%) |
Feb 25, 2004 | 19.55 | 19.92 | 19.49 | 19.79 | 2,316,129 | +0.30(+1.54%) |
Feb 24, 2004 | 19.40 | 19.58 | 19.40 | 19.49 | 2,007,768 | +0.03(+0.16%) |
Feb 23, 2004 | 19.55 | 19.69 | 19.44 | 19.46 | 1,824,057 | -0.09(-0.47%) |
Feb 20, 2004 | 19.61 | 19.69 | 19.41 | 19.55 | 1,895,355 | -0.06(-0.31%) |
Feb 19, 2004 | 19.58 | 19.82 | 19.52 | 19.61 | 2,403,579 | +0.12(+0.60%) |
Feb 18, 2004 | 19.53 | 19.61 | 19.42 | 19.50 | 1,354,991 | -0.08(-0.41%) |
Feb 17, 2004 | 19.51 | 19.59 | 19.44 | 19.58 | 1,484,045 | +0.18(+0.92%) |
Feb 13, 2004 | 19.43 | 19.61 | 19.39 | 19.40 | 1,628,599 | -0.04(-0.22%) |
Feb 12, 2004 | 19.37 | 19.52 | 19.37 | 19.44 | 2,035,341 | -0.08(-0.41%) |
Feb 11, 2004 | 19.21 | 19.61 | 19.14 | 19.52 | 2,515,666 | +0.25(+1.27%) |
Feb 10, 2004 | 19.13 | 19.31 | 19.10 | 19.28 | 2,235,531 | +0.15(+0.77%) |
Feb 09, 2004 | 19.11 | 19.23 | 19.02 | 19.13 | 1,596,458 | -0.06(-0.29%) |
Feb 06, 2004 | 18.83 | 19.18 | 18.83 | 19.18 | 2,036,320 | +0.40(+2.12%) |
Feb 05, 2004 | 18.85 | 18.91 | 18.69 | 18.79 | 2,675,556 | -0.06(-0.33%) |
Feb 04, 2004 | 18.88 | 19.06 | 18.82 | 18.85 | 2,552,212 | -0.21(-1.13%) |
Feb 03, 2004 | 19.12 | 19.13 | 18.85 | 19.06 | 2,638,847 | -0.09(-0.48%) |