Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.89 | 20.00 | 19.89 | 19.93 | 3,443 | +0.03(+0.15%) |
Apr 29, 2004 | 19.90 | 19.99 | 19.89 | 19.90 | 11,982 | +0.01(+0.04%) |
Apr 28, 2004 | 20.05 | 20.05 | 19.89 | 19.89 | 5,922 | -0.25(-1.26%) |
Apr 27, 2004 | 19.75 | 20.15 | 19.75 | 20.15 | 7,850 | +0.29(+1.46%) |
Apr 26, 2004 | 19.89 | 19.89 | 19.86 | 19.86 | 413 | -0.12(-0.58%) |
Apr 23, 2004 | 20.18 | 20.18 | 19.97 | 19.97 | 7,299 | -0.15(-0.72%) |
Apr 22, 2004 | 19.75 | 20.33 | 19.75 | 20.12 | 11,294 | +0.37(+1.88%) |
Apr 21, 2004 | 19.63 | 19.75 | 19.60 | 19.75 | 9,365 | +0.08(+0.41%) |
Apr 20, 2004 | 19.68 | 19.68 | 19.57 | 19.67 | 484,272 | +0.00(+0.00%) |
Apr 19, 2004 | 19.68 | 19.74 | 19.67 | 19.67 | 6,335 | -0.08(-0.40%) |
Apr 16, 2004 | 19.62 | 19.91 | 19.62 | 19.75 | 35,259 | +0.12(+0.63%) |
Apr 15, 2004 | 19.42 | 19.62 | 19.42 | 19.62 | 151,507 | +0.16(+0.82%) |
Apr 14, 2004 | 19.31 | 19.53 | 19.31 | 19.47 | 8,264 | +0.14(+0.71%) |
Apr 13, 2004 | 19.24 | 19.35 | 19.24 | 19.33 | 3,167 | +0.01(+0.08%) |
Apr 12, 2004 | 19.21 | 19.31 | 19.21 | 19.31 | 245,579 | +0.10(+0.53%) |
Apr 08, 2004 | 19.28 | 19.28 | 19.21 | 19.21 | 1,101 | -0.12(-0.64%) |
Apr 07, 2004 | 19.21 | 19.33 | 19.21 | 19.33 | 146,686 | +0.12(+0.64%) |
Apr 06, 2004 | 19.24 | 19.24 | 19.13 | 19.21 | 6,335 | -0.03(-0.15%) |
Apr 05, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 137 | +0.07(+0.38%) |
Apr 02, 2004 | 19.39 | 19.39 | 19.12 | 19.17 | 8,401 | -0.12(-0.60%) |
Apr 01, 2004 | 18.88 | 19.28 | 18.88 | 19.28 | 6,886 | +0.55(+2.95%) |
Mar 31, 2004 | 18.44 | 18.73 | 18.44 | 18.73 | 6,611 | +0.29(+1.58%) |
Mar 30, 2004 | 18.66 | 18.66 | 18.44 | 18.44 | 5,784 | -0.22(-1.17%) |
Mar 29, 2004 | 18.66 | 18.66 | 18.66 | 18.66 | 1,652 | +0.00(+0.00%) |
Mar 26, 2004 | 18.73 | 18.73 | 18.66 | 18.66 | 2,203 | +0.02(+0.12%) |
Mar 25, 2004 | 18.64 | 18.64 | 18.64 | 18.64 | 550 | +0.01(+0.04%) |
Mar 24, 2004 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 18.69 | 18.69 | 18.63 | 18.63 | 1,101 | +0.01(+0.04%) |
Mar 22, 2004 | 18.66 | 18.66 | 18.62 | 18.62 | 413 | -0.05(-0.27%) |
Mar 19, 2004 | 18.59 | 18.67 | 18.52 | 18.67 | 3,443 | +0.09(+0.47%) |
Mar 18, 2004 | 18.59 | 18.59 | 18.59 | 18.59 | 137 | +0.07(+0.35%) |
Mar 17, 2004 | 18.71 | 18.71 | 18.52 | 18.52 | 2,754 | -0.21(-1.12%) |
Mar 16, 2004 | 18.88 | 18.88 | 18.73 | 18.73 | 7,024 | -0.16(-0.85%) |
Mar 15, 2004 | 18.84 | 18.89 | 18.84 | 18.89 | 4,682 | +0.15(+0.81%) |
Mar 12, 2004 | 18.63 | 18.74 | 18.63 | 18.74 | 22,726 | +0.15(+0.78%) |
Mar 11, 2004 | 18.50 | 18.60 | 18.49 | 18.59 | 1,790 | +0.20(+1.07%) |
Mar 10, 2004 | 18.33 | 18.41 | 18.30 | 18.40 | 6,060 | +0.10(+0.56%) |
Mar 09, 2004 | 18.36 | 18.37 | 18.30 | 18.30 | 1,928 | -0.07(-0.40%) |
Mar 08, 2004 | 18.51 | 18.51 | 18.37 | 18.37 | 4,820 | -0.15(-0.78%) |
Mar 05, 2004 | 18.50 | 18.51 | 18.50 | 18.51 | 275 | +0.01(+0.08%) |
Mar 04, 2004 | 18.30 | 18.50 | 18.30 | 18.50 | 4,132 | +0.20(+1.07%) |
Mar 03, 2004 | 18.31 | 18.31 | 18.30 | 18.30 | 550 | +0.01(+0.04%) |
Mar 02, 2004 | 18.07 | 18.30 | 18.06 | 18.30 | 3,305 | +0.35(+1.94%) |
Mar 01, 2004 | 18.33 | 18.38 | 17.85 | 17.95 | 6,060 | -0.38(-2.10%) |
Feb 27, 2004 | 18.33 | 18.41 | 18.30 | 18.33 | 4,682 | -0.05(-0.28%) |
Feb 26, 2004 | 18.37 | 18.46 | 18.36 | 18.38 | 6,611 | -0.06(-0.31%) |
Feb 25, 2004 | 18.44 | 18.44 | 18.26 | 18.44 | 8,677 | -0.07(-0.39%) |
Feb 24, 2004 | 18.91 | 18.91 | 18.51 | 18.51 | 6,611 | -0.51(-2.67%) |
Feb 23, 2004 | 19.13 | 19.14 | 19.02 | 19.02 | 4,269 | -0.07(-0.38%) |
Feb 20, 2004 | 19.17 | 19.17 | 19.09 | 19.09 | 1,101 | -0.15(-0.75%) |
Feb 19, 2004 | 19.49 | 19.60 | 19.24 | 19.24 | 14,875 | -0.36(-1.85%) |
Feb 18, 2004 | 19.35 | 19.60 | 19.25 | 19.60 | 6,060 | +0.18(+0.93%) |
Feb 17, 2004 | 19.57 | 19.86 | 19.42 | 19.42 | 10,330 | -0.08(-0.41%) |
Feb 13, 2004 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 19.54 | 19.60 | 19.50 | 19.50 | 1,101 | -0.04(-0.19%) |
Feb 11, 2004 | 19.71 | 19.71 | 19.54 | 19.54 | 9,916 | -0.07(-0.33%) |
Feb 10, 2004 | 19.25 | 19.68 | 19.25 | 19.60 | 17,079 | +0.35(+1.81%) |
Feb 09, 2004 | 19.27 | 19.38 | 19.24 | 19.25 | 5,647 | +0.17(+0.87%) |
Feb 06, 2004 | 18.80 | 19.12 | 18.80 | 19.09 | 5,509 | +0.24(+1.27%) |
Feb 05, 2004 | 19.31 | 19.31 | 18.84 | 18.85 | 3,718 | -0.39(-2.04%) |
Feb 04, 2004 | 19.42 | 19.53 | 19.24 | 19.24 | 9,503 | -0.11(-0.56%) |
Feb 03, 2004 | 19.68 | 19.89 | 19.35 | 19.35 | 10,743 | -0.25(-1.26%) |