Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.13 | 17.21 | 16.97 | 17.07 | 6,250,739 | +0.03(+0.20%) |
Apr 29, 2004 | 17.23 | 17.38 | 16.94 | 17.04 | 6,864,502 | -0.11(-0.66%) |
Apr 28, 2004 | 17.42 | 17.42 | 17.14 | 17.15 | 6,189,153 | -0.28(-1.60%) |
Apr 27, 2004 | 17.36 | 17.59 | 17.31 | 17.43 | 10,760,681 | +0.12(+0.69%) |
Apr 26, 2004 | 17.48 | 17.51 | 17.25 | 17.31 | 5,677,083 | -0.09(-0.54%) |
Apr 23, 2004 | 17.51 | 17.51 | 17.32 | 17.40 | 5,798,604 | -0.07(-0.38%) |
Apr 22, 2004 | 17.24 | 17.64 | 17.22 | 17.47 | 10,288,117 | +0.24(+1.39%) |
Apr 21, 2004 | 17.08 | 17.46 | 16.98 | 17.23 | 8,487,985 | +0.03(+0.19%) |
Apr 20, 2004 | 17.51 | 17.51 | 17.14 | 17.20 | 8,822,957 | -0.11(-0.62%) |
Apr 19, 2004 | 17.55 | 17.57 | 17.20 | 17.30 | 5,821,285 | -0.21(-1.18%) |
Apr 16, 2004 | 17.41 | 17.60 | 17.36 | 17.51 | 10,591,694 | +0.22(+1.27%) |
Apr 15, 2004 | 17.31 | 17.38 | 17.20 | 17.29 | 14,835,611 | +0.11(+0.66%) |
Apr 14, 2004 | 17.58 | 17.64 | 17.04 | 17.18 | 13,787,588 | -0.43(-2.42%) |
Apr 13, 2004 | 17.71 | 17.72 | 17.46 | 17.60 | 9,838,384 | -0.08(-0.45%) |
Apr 12, 2004 | 17.81 | 17.91 | 17.64 | 17.68 | 7,549,616 | -0.04(-0.23%) |
Apr 08, 2004 | 17.91 | 17.94 | 17.59 | 17.72 | 8,673,647 | -0.13(-0.71%) |
Apr 07, 2004 | 17.93 | 17.97 | 17.70 | 17.85 | 7,621,717 | -0.07(-0.37%) |
Apr 06, 2004 | 17.84 | 18.09 | 17.81 | 17.91 | 9,432,514 | -0.13(-0.70%) |
Apr 05, 2004 | 17.98 | 18.04 | 17.77 | 18.04 | 8,790,511 | +0.06(+0.33%) |
Apr 02, 2004 | 18.51 | 18.53 | 17.78 | 17.98 | 9,539,164 | -0.40(-2.17%) |
Apr 01, 2004 | 18.45 | 18.49 | 18.34 | 18.38 | 5,676,482 | -0.03(-0.14%) |
Mar 31, 2004 | 18.54 | 18.55 | 18.33 | 18.41 | 7,099,733 | -0.13(-0.68%) |
Mar 30, 2004 | 18.37 | 18.55 | 18.37 | 18.53 | 7,428,245 | +0.09(+0.47%) |
Mar 29, 2004 | 18.27 | 18.51 | 18.27 | 18.45 | 8,493,093 | +0.07(+0.40%) |
Mar 26, 2004 | 18.31 | 18.47 | 18.28 | 18.37 | 5,671,375 | +0.01(+0.07%) |
Mar 25, 2004 | 18.19 | 18.41 | 18.16 | 18.36 | 6,109,391 | +0.25(+1.36%) |
Mar 24, 2004 | 18.24 | 18.34 | 17.93 | 18.11 | 11,093,099 | -0.25(-1.34%) |
Mar 23, 2004 | 18.27 | 18.46 | 18.16 | 18.36 | 6,061,623 | +0.22(+1.21%) |
Mar 22, 2004 | 18.41 | 18.47 | 18.08 | 18.14 | 7,527,234 | -0.27(-1.48%) |
Mar 19, 2004 | 18.70 | 18.70 | 18.41 | 18.41 | 7,794,009 | -0.31(-1.64%) |
Mar 18, 2004 | 18.61 | 18.83 | 18.48 | 18.72 | 8,193,571 | -0.12(-0.64%) |
Mar 17, 2004 | 18.64 | 18.91 | 18.61 | 18.84 | 5,549,403 | +0.27(+1.43%) |
Mar 16, 2004 | 18.62 | 18.63 | 18.47 | 18.57 | 10,468,070 | +0.17(+0.90%) |
Mar 15, 2004 | 18.61 | 18.63 | 17.58 | 18.41 | 10,575,471 | -0.38(-2.02%) |
Mar 12, 2004 | 18.67 | 18.83 | 18.57 | 18.79 | 6,515,862 | +0.39(+2.14%) |
Mar 11, 2004 | 18.65 | 18.94 | 18.39 | 18.39 | 10,014,883 | -0.25(-1.36%) |
Mar 10, 2004 | 18.74 | 18.87 | 18.59 | 18.65 | 9,339,833 | -0.27(-1.41%) |
Mar 09, 2004 | 19.07 | 19.11 | 18.80 | 18.91 | 8,825,510 | -0.13(-0.66%) |
Mar 08, 2004 | 19.51 | 19.55 | 19.04 | 19.04 | 8,285,951 | -0.51(-2.59%) |
Mar 05, 2004 | 19.08 | 19.57 | 19.07 | 19.55 | 10,452,748 | +0.29(+1.49%) |
Mar 04, 2004 | 19.11 | 19.33 | 19.05 | 19.26 | 6,390,886 | +0.11(+0.59%) |
Mar 03, 2004 | 18.97 | 19.20 | 18.91 | 19.15 | 7,323,698 | +0.09(+0.45%) |
Mar 02, 2004 | 19.07 | 19.12 | 18.99 | 19.06 | 8,969,713 | -0.05(-0.28%) |
Mar 01, 2004 | 18.99 | 19.14 | 18.92 | 19.11 | 7,318,441 | +0.12(+0.63%) |
Feb 27, 2004 | 18.79 | 19.08 | 18.79 | 18.99 | 8,903,770 | +0.09(+0.46%) |
Feb 26, 2004 | 18.71 | 18.97 | 18.66 | 18.91 | 10,152,776 | +0.17(+0.92%) |
Feb 25, 2004 | 18.62 | 18.81 | 18.52 | 18.73 | 10,378,394 | +0.19(+1.04%) |
Feb 24, 2004 | 18.49 | 18.65 | 18.35 | 18.54 | 7,550,968 | +0.00(+0.00%) |
Feb 23, 2004 | 18.57 | 18.75 | 18.51 | 18.54 | 8,035,849 | -0.12(-0.64%) |
Feb 20, 2004 | 18.34 | 18.77 | 18.31 | 18.66 | 10,612,573 | +0.25(+1.37%) |
Feb 19, 2004 | 18.41 | 18.57 | 18.25 | 18.41 | 8,668,389 | +0.10(+0.55%) |
Feb 18, 2004 | 18.51 | 18.52 | 18.27 | 18.31 | 7,384,984 | -0.19(-1.01%) |
Feb 17, 2004 | 18.57 | 18.61 | 18.47 | 18.49 | 5,909,610 | +0.19(+1.02%) |
Feb 13, 2004 | 18.52 | 18.61 | 18.31 | 18.31 | 7,708,389 | -0.21(-1.11%) |
Feb 12, 2004 | 18.57 | 18.73 | 18.49 | 18.51 | 6,654,357 | -0.15(-0.79%) |
Feb 11, 2004 | 18.54 | 18.68 | 18.37 | 18.66 | 10,010,977 | +0.12(+0.65%) |
Feb 10, 2004 | 18.57 | 18.64 | 18.41 | 18.54 | 8,292,861 | +0.07(+0.40%) |
Feb 09, 2004 | 18.55 | 18.64 | 18.44 | 18.47 | 8,089,174 | -0.08(-0.43%) |
Feb 06, 2004 | 18.47 | 18.61 | 18.31 | 18.55 | 7,996,043 | +0.16(+0.87%) |
Feb 05, 2004 | 18.63 | 18.63 | 18.34 | 18.39 | 10,063,701 | -0.21(-1.15%) |
Feb 04, 2004 | 18.61 | 18.74 | 18.55 | 18.60 | 11,185,929 | -0.01(-0.04%) |
Feb 03, 2004 | 18.84 | 18.89 | 18.41 | 18.61 | 11,378,350 | -0.41(-2.17%) |