Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.86 | 19.16 | 18.68 | 18.72 | 174,979 | -0.28(-1.46%) |
Apr 29, 2004 | 19.50 | 19.62 | 18.98 | 19.00 | 177,118 | -0.50(-2.57%) |
Apr 28, 2004 | 19.87 | 19.87 | 19.40 | 19.50 | 253,223 | -0.25(-1.29%) |
Apr 27, 2004 | 20.11 | 20.42 | 19.67 | 19.75 | 258,129 | -0.63(-3.08%) |
Apr 26, 2004 | 20.49 | 20.78 | 20.19 | 20.38 | 214,982 | -0.20(-0.97%) |
Apr 23, 2004 | 20.52 | 20.92 | 20.36 | 20.58 | 182,779 | -0.20(-0.96%) |
Apr 22, 2004 | 20.67 | 21.01 | 20.19 | 20.78 | 192,591 | +0.17(+0.81%) |
Apr 21, 2004 | 20.91 | 21.09 | 19.73 | 20.61 | 560,036 | -1.16(-5.33%) |
Apr 20, 2004 | 22.39 | 22.56 | 21.77 | 21.77 | 142,902 | -0.40(-1.79%) |
Apr 19, 2004 | 21.73 | 22.31 | 21.65 | 22.17 | 112,334 | +0.24(+1.09%) |
Apr 16, 2004 | 22.10 | 22.42 | 21.68 | 21.93 | 135,103 | -0.23(-1.04%) |
Apr 15, 2004 | 22.19 | 22.45 | 21.75 | 22.16 | 156,991 | -0.10(-0.46%) |
Apr 14, 2004 | 22.28 | 22.80 | 22.05 | 22.27 | 114,850 | -0.10(-0.46%) |
Apr 13, 2004 | 23.21 | 23.21 | 22.34 | 22.37 | 128,561 | -0.55(-2.39%) |
Apr 12, 2004 | 22.43 | 23.22 | 22.29 | 22.92 | 157,117 | +0.09(+0.38%) |
Apr 08, 2004 | 22.97 | 23.05 | 22.58 | 22.83 | 84,282 | +0.02(+0.10%) |
Apr 07, 2004 | 22.78 | 22.89 | 22.23 | 22.81 | 118,749 | +0.06(+0.28%) |
Apr 06, 2004 | 22.89 | 22.93 | 22.50 | 22.74 | 109,692 | -0.02(-0.07%) |
Apr 05, 2004 | 22.26 | 23.05 | 22.24 | 22.76 | 161,519 | -0.24(-1.04%) |
Apr 02, 2004 | 22.53 | 23.09 | 22.23 | 23.00 | 141,392 | +0.87(+3.92%) |
Apr 01, 2004 | 21.92 | 22.62 | 21.92 | 22.13 | 217,246 | +0.06(+0.25%) |
Mar 31, 2004 | 22.02 | 22.25 | 21.62 | 22.08 | 141,518 | +0.27(+1.24%) |
Mar 30, 2004 | 21.36 | 22.23 | 21.36 | 21.81 | 125,165 | +0.11(+0.51%) |
Mar 29, 2004 | 21.42 | 22.39 | 21.03 | 21.69 | 217,624 | +0.37(+1.71%) |
Mar 26, 2004 | 20.62 | 21.41 | 20.46 | 21.33 | 201,522 | +0.79(+3.83%) |
Mar 25, 2004 | 19.87 | 20.54 | 19.68 | 20.54 | 215,108 | +0.64(+3.24%) |
Mar 24, 2004 | 19.91 | 20.27 | 19.20 | 19.90 | 373,357 | -0.41(-2.03%) |
Mar 23, 2004 | 20.36 | 20.72 | 20.07 | 20.31 | 131,329 | +0.25(+1.23%) |
Mar 22, 2004 | 21.03 | 21.04 | 19.94 | 20.06 | 102,773 | -1.01(-4.79%) |
Mar 19, 2004 | 21.23 | 21.44 | 20.83 | 21.07 | 110,950 | +0.04(+0.19%) |
Mar 18, 2004 | 20.47 | 21.15 | 20.45 | 21.03 | 143,657 | +0.02(+0.11%) |
Mar 17, 2004 | 20.34 | 21.18 | 20.34 | 21.01 | 245,424 | +0.30(+1.46%) |
Mar 16, 2004 | 21.15 | 21.19 | 20.32 | 20.71 | 159,003 | -0.24(-1.14%) |
Mar 15, 2004 | 21.71 | 21.78 | 20.93 | 20.95 | 120,510 | -0.84(-3.87%) |
Mar 12, 2004 | 21.07 | 22.18 | 21.07 | 21.79 | 200,893 | +0.76(+3.59%) |
Mar 11, 2004 | 21.88 | 22.25 | 20.73 | 21.03 | 164,161 | -0.90(-4.10%) |
Mar 10, 2004 | 22.10 | 22.54 | 21.92 | 21.93 | 135,354 | -0.19(-0.86%) |
Mar 09, 2004 | 22.61 | 22.66 | 21.88 | 22.12 | 172,212 | +0.06(+0.29%) |
Mar 08, 2004 | 22.00 | 22.62 | 22.00 | 22.06 | 141,518 | -0.03(-0.14%) |
Mar 05, 2004 | 22.40 | 22.87 | 22.07 | 22.09 | 179,256 | -0.48(-2.15%) |
Mar 04, 2004 | 21.59 | 22.70 | 21.59 | 22.58 | 173,344 | +0.19(+0.85%) |
Mar 03, 2004 | 21.96 | 22.40 | 21.47 | 22.39 | 112,585 | +0.56(+2.59%) |
Mar 02, 2004 | 22.06 | 22.44 | 21.34 | 21.82 | 187,810 | -0.25(-1.12%) |
Mar 01, 2004 | 21.58 | 22.17 | 21.27 | 22.07 | 130,826 | +0.72(+3.35%) |
Feb 27, 2004 | 21.62 | 21.79 | 21.27 | 21.35 | 165,671 | -0.27(-1.25%) |
Feb 26, 2004 | 21.07 | 21.92 | 21.04 | 21.62 | 142,273 | +0.65(+3.11%) |
Feb 25, 2004 | 20.89 | 21.15 | 20.74 | 20.97 | 196,742 | -0.10(-0.45%) |
Feb 24, 2004 | 20.51 | 21.28 | 19.71 | 21.07 | 207,308 | +0.38(+1.84%) |
Feb 23, 2004 | 21.25 | 21.44 | 20.53 | 20.68 | 186,427 | -0.42(-2.00%) |
Feb 20, 2004 | 20.90 | 21.44 | 20.75 | 21.11 | 147,053 | +0.24(+1.14%) |
Feb 19, 2004 | 21.69 | 21.70 | 20.80 | 20.87 | 106,296 | -0.47(-2.20%) |
Feb 18, 2004 | 20.67 | 21.66 | 20.49 | 21.34 | 194,603 | +0.91(+4.44%) |
Feb 17, 2004 | 20.52 | 20.84 | 20.38 | 20.43 | 150,072 | -0.04(-0.19%) |
Feb 13, 2004 | 20.14 | 20.59 | 19.87 | 20.47 | 144,537 | +0.40(+1.98%) |
Feb 12, 2004 | 19.87 | 20.07 | 19.76 | 20.07 | 159,884 | -0.08(-0.39%) |
Feb 11, 2004 | 20.02 | 20.29 | 19.65 | 20.15 | 96,232 | +0.22(+1.12%) |
Feb 10, 2004 | 19.56 | 19.96 | 19.13 | 19.93 | 96,610 | +0.38(+1.96%) |
Feb 09, 2004 | 19.20 | 19.55 | 19.16 | 19.55 | 82,898 | +0.41(+2.16%) |
Feb 06, 2004 | 18.75 | 19.27 | 18.68 | 19.13 | 203,912 | +0.91(+5.02%) |
Feb 05, 2004 | 17.98 | 18.60 | 17.94 | 18.22 | 107,931 | +0.25(+1.42%) |
Feb 04, 2004 | 18.57 | 18.77 | 17.97 | 17.97 | 134,348 | -0.76(-4.07%) |
Feb 03, 2004 | 19.07 | 19.07 | 18.44 | 18.73 | 163,155 | -0.22(-1.17%) |