Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.75 | 19.87 | 19.37 | 19.44 | 3,430,447 | -0.38(-1.90%) |
Apr 29, 2004 | 20.30 | 20.30 | 19.69 | 19.82 | 3,686,675 | -0.49(-2.39%) |
Apr 28, 2004 | 20.34 | 20.37 | 20.11 | 20.30 | 2,383,038 | -0.04(-0.20%) |
Apr 27, 2004 | 20.42 | 20.60 | 20.30 | 20.34 | 2,218,111 | -0.04(-0.20%) |
Apr 26, 2004 | 20.44 | 20.54 | 20.28 | 20.39 | 1,262,880 | +0.00(+0.00%) |
Apr 23, 2004 | 20.54 | 20.58 | 20.33 | 20.39 | 2,451,550 | -0.12(-0.57%) |
Apr 22, 2004 | 20.50 | 20.65 | 20.32 | 20.50 | 4,308,985 | +0.14(+0.71%) |
Apr 21, 2004 | 20.49 | 20.57 | 20.35 | 20.36 | 3,295,905 | -0.13(-0.63%) |
Apr 20, 2004 | 20.53 | 20.59 | 20.45 | 20.49 | 4,636,939 | -0.08(-0.37%) |
Apr 19, 2004 | 20.33 | 20.57 | 20.30 | 20.56 | 3,067,871 | +0.24(+1.18%) |
Apr 16, 2004 | 20.43 | 20.43 | 20.25 | 20.32 | 2,694,631 | -0.06(-0.30%) |
Apr 15, 2004 | 20.55 | 20.64 | 20.25 | 20.39 | 2,212,998 | -0.13(-0.63%) |
Apr 14, 2004 | 20.56 | 20.67 | 20.45 | 20.52 | 1,528,895 | -0.04(-0.20%) |
Apr 13, 2004 | 20.76 | 20.82 | 20.47 | 20.56 | 2,079,917 | -0.18(-0.89%) |
Apr 12, 2004 | 20.65 | 20.86 | 20.64 | 20.74 | 1,216,280 | +0.09(+0.43%) |
Apr 08, 2004 | 20.88 | 21.02 | 20.64 | 20.65 | 2,188,018 | -0.10(-0.46%) |
Apr 07, 2004 | 20.97 | 20.97 | 20.66 | 20.75 | 1,684,473 | -0.23(-1.11%) |
Apr 06, 2004 | 20.88 | 21.00 | 20.64 | 20.98 | 2,185,242 | +0.12(+0.56%) |
Apr 05, 2004 | 20.84 | 20.88 | 20.59 | 20.86 | 3,004,033 | +0.02(+0.10%) |
Apr 02, 2004 | 20.86 | 21.22 | 20.67 | 20.84 | 3,866,794 | +0.01(+0.07%) |
Apr 01, 2004 | 20.53 | 20.97 | 20.52 | 20.83 | 3,933,554 | +0.17(+0.83%) |
Mar 31, 2004 | 20.40 | 20.97 | 20.23 | 20.66 | 7,867,692 | +0.33(+1.62%) |
Mar 30, 2004 | 19.89 | 20.41 | 19.87 | 20.33 | 3,540,739 | +0.52(+2.63%) |
Mar 29, 2004 | 19.51 | 19.89 | 19.51 | 19.81 | 2,259,160 | +0.44(+2.26%) |
Mar 26, 2004 | 19.51 | 19.71 | 19.30 | 19.37 | 2,214,897 | -0.12(-0.60%) |
Mar 25, 2004 | 19.51 | 19.65 | 19.20 | 19.49 | 3,079,411 | +0.00(+0.00%) |
Mar 24, 2004 | 19.61 | 19.68 | 19.20 | 19.49 | 2,790,899 | -0.16(-0.84%) |
Mar 23, 2004 | 19.69 | 19.82 | 19.42 | 19.65 | 2,365,800 | +0.07(+0.35%) |
Mar 22, 2004 | 20.07 | 20.17 | 19.51 | 19.58 | 2,827,127 | -0.60(-2.98%) |
Mar 19, 2004 | 20.19 | 20.26 | 20.12 | 20.19 | 3,048,150 | -0.13(-0.64%) |
Mar 18, 2004 | 20.33 | 20.47 | 20.02 | 20.32 | 1,820,037 | -0.11(-0.54%) |
Mar 17, 2004 | 20.03 | 20.64 | 20.03 | 20.43 | 2,700,182 | +0.44(+2.19%) |
Mar 16, 2004 | 20.04 | 20.06 | 19.81 | 19.99 | 3,588,361 | +0.14(+0.69%) |
Mar 15, 2004 | 20.33 | 20.33 | 19.75 | 19.85 | 3,640,513 | -0.45(-2.19%) |
Mar 12, 2004 | 20.06 | 20.32 | 19.78 | 20.30 | 4,590,777 | +0.24(+1.19%) |
Mar 11, 2004 | 19.78 | 20.19 | 19.58 | 20.06 | 3,547,605 | +0.20(+1.00%) |
Mar 10, 2004 | 19.99 | 20.21 | 19.85 | 19.86 | 2,149,891 | -0.21(-1.06%) |
Mar 09, 2004 | 20.24 | 20.37 | 19.97 | 20.07 | 2,239,439 | -0.14(-0.68%) |
Mar 08, 2004 | 19.99 | 20.30 | 19.95 | 20.21 | 2,648,031 | +0.03(+0.17%) |
Mar 05, 2004 | 19.99 | 20.33 | 19.86 | 20.17 | 2,274,060 | +0.12(+0.58%) |
Mar 04, 2004 | 20.16 | 20.19 | 20.02 | 20.06 | 3,460,247 | +0.26(+1.31%) |
Mar 03, 2004 | 19.41 | 19.85 | 19.41 | 19.80 | 2,828,588 | +0.32(+1.65%) |
Mar 02, 2004 | 19.51 | 19.61 | 19.22 | 19.48 | 2,544,166 | +0.03(+0.14%) |
Mar 01, 2004 | 19.65 | 19.65 | 19.40 | 19.45 | 3,383,262 | -0.06(-0.32%) |
Feb 27, 2004 | 17.57 | 19.89 | 17.57 | 19.51 | 2,641,165 | -0.16(-0.84%) |
Feb 26, 2004 | 19.86 | 19.91 | 19.61 | 19.67 | 2,694,777 | -0.25(-1.24%) |
Feb 25, 2004 | 19.85 | 19.98 | 19.82 | 19.92 | 3,252,080 | +0.12(+0.59%) |
Feb 24, 2004 | 19.41 | 19.89 | 19.34 | 19.80 | 3,829,689 | +0.35(+1.79%) |
Feb 23, 2004 | 19.54 | 19.65 | 19.37 | 19.45 | 2,347,978 | -0.06(-0.32%) |
Feb 20, 2004 | 19.95 | 19.98 | 19.30 | 19.52 | 5,030,485 | -0.44(-2.20%) |
Feb 19, 2004 | 20.06 | 20.27 | 19.86 | 19.95 | 3,225,786 | -0.12(-0.58%) |
Feb 18, 2004 | 20.26 | 20.36 | 20.02 | 20.07 | 2,465,428 | -0.09(-0.44%) |
Feb 17, 2004 | 20.09 | 20.38 | 19.93 | 20.16 | 2,286,331 | +0.12(+0.58%) |
Feb 13, 2004 | 20.15 | 20.32 | 19.99 | 20.04 | 2,939,318 | -0.08(-0.37%) |
Feb 12, 2004 | 20.06 | 20.43 | 19.95 | 20.12 | 2,858,097 | +0.27(+1.34%) |
Feb 11, 2004 | 19.99 | 20.11 | 19.17 | 19.85 | 3,690,619 | -0.31(-1.53%) |
Feb 10, 2004 | 19.95 | 20.19 | 19.90 | 20.16 | 2,479,306 | +0.17(+0.86%) |
Feb 09, 2004 | 20.02 | 20.11 | 19.87 | 19.99 | 1,531,525 | -0.18(-0.88%) |
Feb 06, 2004 | 19.75 | 20.26 | 19.75 | 20.17 | 2,799,810 | +0.32(+1.62%) |
Feb 05, 2004 | 19.56 | 20.16 | 19.48 | 19.84 | 3,656,436 | +0.34(+1.76%) |
Feb 04, 2004 | 19.44 | 19.74 | 19.34 | 19.50 | 2,964,737 | -0.01(-0.04%) |
Feb 03, 2004 | 19.44 | 19.54 | 19.13 | 19.51 | 2,456,955 | +0.11(+0.56%) |