Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.97 | 19.21 | 18.82 | 18.88 | 120,233 | -0.18(-0.92%) |
Apr 29, 2004 | 19.32 | 19.61 | 18.94 | 19.06 | 90,516 | -0.18(-0.91%) |
Apr 28, 2004 | 19.32 | 19.38 | 19.15 | 19.23 | 81,977 | -0.13(-0.70%) |
Apr 27, 2004 | 19.06 | 19.40 | 19.06 | 19.37 | 93,419 | +0.28(+1.47%) |
Apr 26, 2004 | 19.30 | 19.32 | 19.03 | 19.09 | 218,776 | -0.12(-0.64%) |
Apr 23, 2004 | 19.45 | 19.45 | 19.10 | 19.21 | 146,363 | -0.16(-0.85%) |
Apr 22, 2004 | 18.87 | 19.46 | 18.87 | 19.38 | 91,370 | +0.50(+2.67%) |
Apr 21, 2004 | 18.71 | 18.96 | 18.58 | 18.87 | 125,698 | -0.14(-0.74%) |
Apr 20, 2004 | 19.84 | 19.96 | 19.01 | 19.01 | 155,073 | -0.74(-3.74%) |
Apr 19, 2004 | 19.53 | 19.77 | 19.26 | 19.75 | 109,815 | +0.25(+1.29%) |
Apr 16, 2004 | 19.35 | 19.88 | 19.35 | 19.50 | 195,891 | +0.33(+1.71%) |
Apr 15, 2004 | 18.59 | 19.19 | 18.59 | 19.17 | 291,189 | +0.67(+3.61%) |
Apr 14, 2004 | 18.68 | 18.88 | 18.33 | 18.50 | 348,231 | -0.18(-0.94%) |
Apr 13, 2004 | 18.15 | 19.14 | 18.00 | 18.68 | 580,841 | -0.59(-3.04%) |
Apr 12, 2004 | 20.20 | 20.23 | 18.85 | 19.26 | 177,787 | -0.96(-4.75%) |
Apr 08, 2004 | 20.89 | 20.90 | 20.22 | 20.22 | 103,325 | -0.66(-3.17%) |
Apr 07, 2004 | 19.97 | 21.10 | 19.93 | 20.89 | 377,436 | +0.77(+3.84%) |
Apr 06, 2004 | 21.12 | 21.12 | 19.66 | 20.11 | 295,629 | -1.01(-4.77%) |
Apr 05, 2004 | 21.72 | 21.72 | 20.84 | 21.12 | 169,077 | -0.60(-2.78%) |
Apr 02, 2004 | 21.80 | 21.81 | 21.66 | 21.72 | 669,650 | -0.04(-0.16%) |
Apr 01, 2004 | 21.76 | 21.82 | 21.66 | 21.76 | 188,718 | +0.02(+0.08%) |
Mar 31, 2004 | 21.83 | 21.83 | 21.61 | 21.74 | 281,796 | -0.07(-0.32%) |
Mar 30, 2004 | 21.67 | 21.83 | 21.66 | 21.81 | 151,316 | +0.15(+0.68%) |
Mar 29, 2004 | 21.51 | 21.75 | 21.44 | 21.66 | 173,005 | +0.12(+0.57%) |
Mar 26, 2004 | 21.90 | 21.90 | 21.51 | 21.54 | 95,810 | -0.30(-1.37%) |
Mar 25, 2004 | 21.56 | 21.85 | 21.55 | 21.84 | 93,419 | +0.37(+1.75%) |
Mar 24, 2004 | 21.68 | 21.82 | 21.47 | 21.47 | 119,891 | -0.16(-0.73%) |
Mar 23, 2004 | 21.36 | 21.62 | 21.27 | 21.62 | 100,592 | +0.23(+1.09%) |
Mar 22, 2004 | 21.59 | 21.62 | 21.23 | 21.39 | 95,127 | -0.16(-0.76%) |
Mar 19, 2004 | 21.47 | 21.73 | 21.35 | 21.55 | 332,690 | +0.09(+0.41%) |
Mar 18, 2004 | 21.32 | 21.47 | 21.23 | 21.47 | 84,538 | +0.09(+0.41%) |
Mar 17, 2004 | 21.29 | 21.40 | 21.23 | 21.38 | 63,873 | +0.18(+0.83%) |
Mar 16, 2004 | 21.45 | 21.47 | 21.08 | 21.20 | 123,648 | -0.13(-0.60%) |
Mar 15, 2004 | 21.36 | 21.49 | 21.23 | 21.33 | 89,320 | -0.03(-0.14%) |
Mar 12, 2004 | 21.08 | 21.36 | 20.97 | 21.36 | 126,552 | +0.28(+1.31%) |
Mar 11, 2004 | 21.31 | 21.35 | 21.01 | 21.08 | 85,563 | -0.27(-1.26%) |
Mar 10, 2004 | 21.51 | 21.55 | 21.32 | 21.35 | 78,732 | -0.12(-0.55%) |
Mar 09, 2004 | 21.52 | 21.59 | 21.38 | 21.47 | 298,703 | +0.01(+0.05%) |
Mar 08, 2004 | 21.65 | 21.66 | 21.40 | 21.46 | 114,597 | -0.17(-0.79%) |
Mar 05, 2004 | 21.65 | 21.66 | 21.49 | 21.63 | 140,898 | -0.02(-0.08%) |
Mar 04, 2004 | 21.52 | 21.66 | 21.40 | 21.65 | 188,034 | +0.16(+0.74%) |
Mar 03, 2004 | 21.49 | 21.59 | 21.35 | 21.49 | 139,361 | +0.00(+0.00%) |
Mar 02, 2004 | 21.37 | 21.58 | 21.34 | 21.49 | 120,916 | +0.16(+0.74%) |
Mar 01, 2004 | 21.01 | 21.42 | 20.92 | 21.33 | 345,670 | +0.33(+1.59%) |
Feb 27, 2004 | 21.02 | 21.16 | 20.94 | 21.00 | 231,414 | -0.14(-0.66%) |
Feb 26, 2004 | 20.74 | 21.14 | 20.63 | 21.14 | 301,607 | +0.42(+2.04%) |
Feb 25, 2004 | 20.34 | 20.72 | 20.28 | 20.72 | 122,111 | +0.38(+1.87%) |
Feb 24, 2004 | 20.26 | 20.49 | 20.19 | 20.34 | 137,482 | +0.13(+0.64%) |
Feb 23, 2004 | 20.23 | 20.24 | 20.07 | 20.21 | 94,444 | -0.01(-0.06%) |
Feb 20, 2004 | 20.19 | 20.26 | 20.05 | 20.22 | 139,190 | +0.11(+0.52%) |
Feb 19, 2004 | 20.22 | 20.25 | 19.99 | 20.11 | 106,911 | -0.05(-0.23%) |
Feb 18, 2004 | 20.41 | 20.49 | 20.15 | 20.16 | 64,386 | -0.10(-0.49%) |
Feb 17, 2004 | 20.49 | 20.51 | 20.26 | 20.26 | 85,392 | -0.27(-1.31%) |
Feb 13, 2004 | 20.63 | 20.72 | 20.52 | 20.53 | 82,489 | -0.25(-1.21%) |
Feb 12, 2004 | 20.93 | 20.93 | 20.72 | 20.78 | 58,408 | -0.15(-0.70%) |
Feb 11, 2004 | 20.90 | 20.96 | 20.83 | 20.93 | 92,907 | +0.05(+0.25%) |
Feb 10, 2004 | 20.61 | 20.87 | 20.52 | 20.87 | 91,199 | +0.20(+0.99%) |
Feb 09, 2004 | 20.76 | 20.79 | 20.60 | 20.67 | 32,961 | -0.09(-0.42%) |
Feb 06, 2004 | 20.32 | 20.76 | 20.32 | 20.76 | 118,866 | +0.40(+1.98%) |
Feb 05, 2004 | 20.07 | 20.35 | 20.05 | 20.35 | 78,390 | +0.29(+1.43%) |
Feb 04, 2004 | 20.43 | 20.43 | 20.06 | 20.07 | 58,921 | -0.37(-1.83%) |
Feb 03, 2004 | 20.29 | 20.64 | 20.29 | 20.44 | 87,271 | +0.18(+0.90%) |