Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.40 | 19.61 | 19.29 | 19.30 | 2,191,163 | -0.08(-0.43%) |
Apr 29, 2004 | 19.67 | 19.72 | 19.29 | 19.38 | 3,462,169 | -0.29(-1.47%) |
Apr 28, 2004 | 19.69 | 19.85 | 19.47 | 19.67 | 3,456,943 | -0.02(-0.11%) |
Apr 27, 2004 | 19.48 | 19.87 | 19.45 | 19.69 | 3,583,957 | +0.19(+0.95%) |
Apr 26, 2004 | 19.56 | 19.73 | 19.34 | 19.50 | 2,486,996 | -0.10(-0.53%) |
Apr 23, 2004 | 19.95 | 19.96 | 19.41 | 19.61 | 3,139,192 | -0.43(-2.13%) |
Apr 22, 2004 | 19.52 | 20.17 | 19.45 | 20.03 | 6,560,862 | +0.45(+2.29%) |
Apr 21, 2004 | 19.36 | 19.61 | 19.16 | 19.59 | 6,860,179 | +0.18(+0.92%) |
Apr 20, 2004 | 19.84 | 19.89 | 19.38 | 19.41 | 3,455,927 | -0.48(-2.39%) |
Apr 19, 2004 | 20.18 | 20.25 | 19.78 | 19.88 | 3,105,805 | -0.39(-1.90%) |
Apr 16, 2004 | 19.98 | 20.37 | 19.98 | 20.27 | 4,806,480 | +0.29(+1.45%) |
Apr 15, 2004 | 19.88 | 20.01 | 19.81 | 19.98 | 4,062,979 | +0.10(+0.48%) |
Apr 14, 2004 | 19.69 | 20.01 | 19.59 | 19.88 | 5,097,232 | +0.12(+0.59%) |
Apr 13, 2004 | 20.06 | 20.07 | 19.62 | 19.76 | 3,132,224 | -0.25(-1.24%) |
Apr 12, 2004 | 19.98 | 20.12 | 19.93 | 20.01 | 3,067,484 | +0.17(+0.87%) |
Apr 08, 2004 | 20.15 | 20.16 | 19.80 | 19.84 | 3,779,340 | -0.24(-1.20%) |
Apr 07, 2004 | 20.08 | 20.24 | 20.03 | 20.08 | 6,042,647 | +0.03(+0.14%) |
Apr 06, 2004 | 20.08 | 20.18 | 19.95 | 20.05 | 10,348,912 | -0.48(-2.32%) |
Apr 05, 2004 | 20.69 | 20.73 | 20.46 | 20.53 | 4,162,848 | -0.23(-1.13%) |
Apr 02, 2004 | 21.07 | 21.12 | 20.61 | 20.76 | 5,415,709 | -0.30(-1.41%) |
Apr 01, 2004 | 21.08 | 21.58 | 21.00 | 21.06 | 5,718,509 | +0.09(+0.43%) |
Mar 31, 2004 | 21.11 | 21.22 | 20.92 | 20.97 | 3,563,199 | -0.12(-0.59%) |
Mar 30, 2004 | 20.80 | 21.18 | 20.79 | 21.09 | 3,689,051 | +0.30(+1.42%) |
Mar 29, 2004 | 20.57 | 20.84 | 20.54 | 20.80 | 3,443,444 | +0.28(+1.34%) |
Mar 26, 2004 | 20.63 | 20.66 | 20.49 | 20.52 | 1,719,399 | -0.08(-0.40%) |
Mar 25, 2004 | 20.47 | 20.69 | 20.43 | 20.61 | 3,211,190 | +0.18(+0.88%) |
Mar 24, 2004 | 20.32 | 20.60 | 20.20 | 20.43 | 3,155,014 | +0.15(+0.75%) |
Mar 23, 2004 | 20.35 | 20.52 | 20.27 | 20.27 | 3,357,074 | -0.08(-0.37%) |
Mar 22, 2004 | 20.54 | 20.54 | 20.08 | 20.35 | 2,873,988 | -0.19(-0.94%) |
Mar 19, 2004 | 20.65 | 20.70 | 20.47 | 20.54 | 4,300,748 | -0.04(-0.20%) |
Mar 18, 2004 | 20.71 | 20.72 | 20.39 | 20.58 | 6,491,331 | +0.50(+2.47%) |
Mar 17, 2004 | 20.01 | 20.37 | 19.99 | 20.09 | 3,798,936 | +0.22(+1.11%) |
Mar 16, 2004 | 20.01 | 20.01 | 19.63 | 19.87 | 3,171,272 | -0.18(-0.89%) |
Mar 15, 2004 | 20.10 | 20.12 | 19.85 | 20.05 | 3,714,744 | -0.12(-0.61%) |
Mar 12, 2004 | 19.70 | 20.17 | 19.67 | 20.17 | 5,459,256 | +0.60(+3.06%) |
Mar 11, 2004 | 19.50 | 20.13 | 19.41 | 19.57 | 6,043,083 | +0.15(+0.78%) |
Mar 10, 2004 | 19.70 | 19.98 | 19.35 | 19.42 | 5,257,486 | -0.22(-1.12%) |
Mar 09, 2004 | 19.46 | 19.81 | 19.44 | 19.64 | 4,019,577 | +0.27(+1.39%) |
Mar 08, 2004 | 19.56 | 19.63 | 19.37 | 19.37 | 1,948,168 | -0.14(-0.74%) |
Mar 05, 2004 | 19.43 | 19.69 | 19.37 | 19.52 | 2,553,624 | +0.08(+0.43%) |
Mar 04, 2004 | 19.30 | 19.46 | 19.22 | 19.43 | 1,837,267 | +0.17(+0.86%) |
Mar 03, 2004 | 19.39 | 19.39 | 19.23 | 19.27 | 2,766,280 | -0.12(-0.64%) |
Mar 02, 2004 | 19.61 | 19.61 | 19.37 | 19.39 | 3,219,029 | -0.21(-1.09%) |
Mar 01, 2004 | 19.39 | 19.63 | 19.36 | 19.61 | 4,115,381 | +0.29(+1.50%) |
Feb 27, 2004 | 19.31 | 19.40 | 19.12 | 19.32 | 4,331,086 | +0.06(+0.32%) |
Feb 26, 2004 | 19.12 | 19.29 | 18.94 | 19.25 | 3,988,077 | +0.22(+1.16%) |
Feb 25, 2004 | 18.88 | 19.05 | 18.79 | 19.03 | 3,770,195 | +0.12(+0.62%) |
Feb 24, 2004 | 18.86 | 19.05 | 18.74 | 18.92 | 3,373,477 | +0.01(+0.07%) |
Feb 23, 2004 | 18.82 | 18.92 | 18.75 | 18.90 | 2,717,797 | +0.12(+0.66%) |
Feb 20, 2004 | 18.86 | 18.86 | 18.64 | 18.78 | 2,522,560 | -0.07(-0.37%) |
Feb 19, 2004 | 18.95 | 19.04 | 18.82 | 18.85 | 2,432,562 | -0.07(-0.36%) |
Feb 18, 2004 | 18.83 | 19.01 | 18.72 | 18.92 | 2,948,018 | +0.01(+0.04%) |
Feb 17, 2004 | 19.01 | 19.06 | 18.89 | 18.91 | 3,542,296 | +0.08(+0.44%) |
Feb 13, 2004 | 18.62 | 19.01 | 18.62 | 18.83 | 5,188,391 | +0.01(+0.04%) |
Feb 12, 2004 | 18.74 | 18.90 | 18.61 | 18.82 | 3,724,470 | +0.10(+0.55%) |
Feb 11, 2004 | 18.26 | 18.83 | 18.25 | 18.72 | 4,950,477 | +0.48(+2.64%) |
Feb 10, 2004 | 18.39 | 18.39 | 18.19 | 18.24 | 3,798,355 | -0.08(-0.45%) |
Feb 09, 2004 | 18.26 | 18.39 | 18.26 | 18.32 | 2,546,946 | +0.13(+0.72%) |
Feb 06, 2004 | 17.88 | 18.26 | 17.88 | 18.19 | 3,156,466 | +0.26(+1.46%) |
Feb 05, 2004 | 17.99 | 18.01 | 17.83 | 17.93 | 3,199,142 | -0.06(-0.31%) |
Feb 04, 2004 | 18.18 | 18.29 | 17.98 | 17.98 | 3,172,143 | -0.20(-1.10%) |
Feb 03, 2004 | 18.46 | 18.50 | 18.18 | 18.18 | 3,623,004 | -0.26(-1.42%) |