Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.25 | 18.38 | 18.25 | 18.35 | 11,100 | -0.15(-0.81%) |
Apr 29, 2004 | 18.70 | 18.80 | 18.45 | 18.50 | 12,400 | -0.15(-0.80%) |
Apr 28, 2004 | 18.60 | 18.69 | 18.56 | 18.65 | 6,500 | +0.15(+0.81%) |
Apr 27, 2004 | 18.80 | 18.84 | 18.50 | 18.50 | 18,700 | -0.12(-0.64%) |
Apr 26, 2004 | 18.67 | 18.80 | 18.60 | 18.62 | 19,600 | -0.02(-0.11%) |
Apr 23, 2004 | 18.70 | 18.70 | 18.60 | 18.64 | 19,400 | +0.04(+0.22%) |
Apr 22, 2004 | 18.65 | 18.65 | 18.44 | 18.60 | 71,600 | -0.20(-1.06%) |
Apr 21, 2004 | 19.20 | 19.20 | 18.70 | 18.80 | 27,800 | -0.15(-0.79%) |
Apr 20, 2004 | 19.24 | 19.24 | 18.95 | 18.95 | 22,700 | -0.23(-1.20%) |
Apr 19, 2004 | 19.17 | 19.22 | 19.17 | 19.18 | 1,500 | +0.13(+0.68%) |
Apr 16, 2004 | 18.95 | 19.05 | 18.95 | 19.05 | 4,400 | +0.20(+1.06%) |
Apr 15, 2004 | 19.12 | 19.13 | 18.85 | 18.85 | 28,100 | -0.15(-0.79%) |
Apr 14, 2004 | 19.34 | 19.34 | 18.90 | 19.00 | 19,400 | -0.39(-2.01%) |
Apr 13, 2004 | 19.55 | 19.55 | 19.39 | 19.39 | 11,000 | -0.02(-0.10%) |
Apr 12, 2004 | 19.50 | 19.50 | 19.31 | 19.41 | 14,900 | +0.08(+0.41%) |
Apr 08, 2004 | 19.42 | 19.42 | 19.33 | 19.33 | 11,500 | -0.02(-0.10%) |
Apr 07, 2004 | 19.45 | 19.45 | 19.35 | 19.35 | 9,600 | -0.02(-0.10%) |
Apr 06, 2004 | 19.55 | 19.55 | 19.35 | 19.37 | 15,400 | -0.04(-0.21%) |
Apr 05, 2004 | 19.52 | 19.57 | 19.41 | 19.41 | 6,600 | -0.08(-0.41%) |
Apr 02, 2004 | 19.52 | 19.52 | 19.49 | 19.49 | 2,500 | +0.02(+0.10%) |
Apr 01, 2004 | 19.52 | 19.56 | 19.41 | 19.47 | 8,500 | +0.08(+0.41%) |
Mar 31, 2004 | 19.37 | 19.50 | 19.37 | 19.39 | 5,900 | +0.02(+0.10%) |
Mar 30, 2004 | 19.45 | 19.45 | 19.32 | 19.37 | 15,300 | +0.07(+0.36%) |
Mar 29, 2004 | 19.40 | 19.40 | 19.29 | 19.30 | 8,600 | +0.10(+0.52%) |
Mar 26, 2004 | 19.28 | 19.29 | 19.11 | 19.20 | 8,200 | -0.08(-0.41%) |
Mar 25, 2004 | 19.33 | 19.33 | 19.25 | 19.28 | 6,900 | -0.01(-0.05%) |
Mar 24, 2004 | 19.35 | 19.35 | 19.22 | 19.29 | 6,300 | +0.04(+0.21%) |
Mar 23, 2004 | 19.20 | 19.25 | 19.02 | 19.25 | 17,800 | +0.15(+0.79%) |
Mar 22, 2004 | 19.27 | 19.27 | 19.10 | 19.10 | 5,600 | -0.11(-0.57%) |
Mar 19, 2004 | 19.20 | 19.27 | 19.20 | 19.21 | 2,000 | +0.06(+0.31%) |
Mar 18, 2004 | 18.93 | 19.36 | 18.93 | 19.15 | 9,200 | +0.03(+0.16%) |
Mar 17, 2004 | 19.15 | 19.15 | 19.10 | 19.12 | 7,000 | +0.10(+0.53%) |
Mar 16, 2004 | 19.39 | 19.39 | 19.02 | 19.02 | 6,900 | -0.25(-1.30%) |
Mar 15, 2004 | 19.37 | 19.37 | 19.22 | 19.27 | 4,400 | -0.11(-0.57%) |
Mar 12, 2004 | 19.38 | 19.39 | 19.23 | 19.38 | 7,900 | -0.09(-0.46%) |
Mar 11, 2004 | 19.52 | 19.52 | 19.42 | 19.47 | 6,800 | -0.04(-0.21%) |
Mar 10, 2004 | 19.74 | 19.74 | 19.51 | 19.51 | 12,800 | -0.10(-0.51%) |
Mar 09, 2004 | 19.61 | 19.66 | 19.61 | 19.61 | 21,000 | +0.00(+0.00%) |
Mar 08, 2004 | 19.74 | 19.74 | 19.61 | 19.61 | 26,200 | -0.13(-0.66%) |
Mar 05, 2004 | 19.70 | 19.78 | 19.69 | 19.74 | 5,200 | +0.04(+0.20%) |
Mar 04, 2004 | 19.72 | 19.72 | 19.68 | 19.70 | 5,200 | +0.09(+0.46%) |
Mar 03, 2004 | 19.70 | 19.70 | 19.58 | 19.61 | 13,700 | -0.02(-0.10%) |
Mar 02, 2004 | 19.62 | 19.70 | 19.62 | 19.63 | 4,800 | +0.11(+0.56%) |
Mar 01, 2004 | 19.43 | 19.65 | 19.43 | 19.52 | 7,200 | +0.09(+0.46%) |
Feb 27, 2004 | 19.40 | 19.46 | 19.40 | 19.43 | 5,300 | +0.01(+0.05%) |
Feb 26, 2004 | 19.45 | 19.50 | 19.41 | 19.42 | 8,300 | -0.03(-0.15%) |
Feb 25, 2004 | 19.65 | 19.65 | 19.35 | 19.45 | 15,600 | -0.04(-0.21%) |
Feb 24, 2004 | 19.50 | 19.50 | 19.37 | 19.49 | 9,500 | -0.05(-0.26%) |
Feb 23, 2004 | 19.58 | 19.59 | 19.42 | 19.54 | 15,200 | -0.06(-0.31%) |
Feb 20, 2004 | 19.82 | 19.85 | 19.53 | 19.60 | 20,600 | -0.10(-0.51%) |
Feb 19, 2004 | 19.84 | 19.84 | 19.60 | 19.70 | 6,700 | +0.00(+0.00%) |
Feb 18, 2004 | 19.65 | 19.85 | 19.65 | 19.70 | 4,500 | +0.05(+0.25%) |
Feb 17, 2004 | 19.85 | 19.89 | 19.65 | 19.65 | 16,600 | +0.00(+0.00%) |
Feb 13, 2004 | 19.70 | 19.70 | 19.60 | 19.65 | 3,400 | +0.05(+0.26%) |
Feb 12, 2004 | 19.59 | 19.64 | 19.56 | 19.60 | 10,900 | +0.00(+0.00%) |
Feb 11, 2004 | 19.63 | 19.63 | 19.52 | 19.60 | 6,400 | +0.07(+0.36%) |
Feb 10, 2004 | 19.60 | 19.62 | 19.52 | 19.53 | 4,400 | -0.06(-0.31%) |
Feb 09, 2004 | 19.69 | 19.69 | 19.54 | 19.59 | 4,900 | +0.03(+0.15%) |
Feb 06, 2004 | 19.52 | 19.69 | 19.52 | 19.56 | 7,100 | -0.04(-0.20%) |
Feb 05, 2004 | 19.44 | 19.60 | 19.44 | 19.60 | 11,000 | +0.15(+0.77%) |
Feb 04, 2004 | 19.75 | 19.75 | 19.40 | 19.45 | 9,900 | -0.15(-0.77%) |
Feb 03, 2004 | 19.61 | 19.69 | 19.55 | 19.60 | 4,400 | -0.10(-0.51%) |