Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.46 | 21.48 | 21.11 | 21.11 | 124,801 | -0.34(-1.61%) |
Apr 29, 2004 | 20.94 | 21.46 | 20.87 | 21.46 | 131,877 | +0.60(+2.89%) |
Apr 28, 2004 | 20.99 | 21.17 | 20.69 | 20.86 | 65,996 | -0.22(-1.06%) |
Apr 27, 2004 | 21.17 | 21.29 | 20.86 | 21.08 | 63,908 | -0.18(-0.85%) |
Apr 26, 2004 | 21.15 | 21.77 | 21.08 | 21.26 | 117,842 | -0.01(-0.04%) |
Apr 23, 2004 | 21.10 | 21.35 | 21.05 | 21.27 | 72,491 | +0.07(+0.32%) |
Apr 22, 2004 | 20.52 | 21.36 | 20.42 | 21.20 | 85,134 | +0.60(+2.93%) |
Apr 21, 2004 | 19.76 | 20.69 | 19.48 | 20.60 | 94,877 | +0.66(+3.33%) |
Apr 20, 2004 | 20.32 | 20.48 | 19.87 | 19.93 | 37,579 | -0.35(-1.74%) |
Apr 19, 2004 | 20.05 | 20.52 | 20.03 | 20.29 | 51,846 | +0.03(+0.13%) |
Apr 16, 2004 | 20.09 | 20.66 | 20.00 | 20.26 | 72,607 | +0.27(+1.34%) |
Apr 15, 2004 | 20.12 | 20.53 | 19.92 | 19.99 | 71,331 | -0.10(-0.51%) |
Apr 14, 2004 | 20.05 | 20.65 | 20.05 | 20.10 | 51,034 | +0.06(+0.30%) |
Apr 13, 2004 | 20.69 | 20.69 | 20.04 | 20.04 | 42,103 | -0.66(-3.17%) |
Apr 12, 2004 | 20.29 | 20.69 | 20.05 | 20.69 | 85,366 | +0.49(+2.43%) |
Apr 08, 2004 | 20.78 | 20.78 | 20.20 | 20.20 | 52,774 | -0.58(-2.78%) |
Apr 07, 2004 | 20.61 | 20.86 | 20.55 | 20.78 | 92,209 | +0.16(+0.79%) |
Apr 06, 2004 | 20.59 | 20.65 | 20.52 | 20.61 | 126,773 | +0.05(+0.25%) |
Apr 05, 2004 | 20.30 | 20.61 | 20.30 | 20.56 | 82,930 | +0.31(+1.53%) |
Apr 02, 2004 | 20.24 | 20.79 | 20.00 | 20.25 | 89,077 | +0.14(+0.69%) |
Apr 01, 2004 | 20.04 | 20.61 | 20.02 | 20.11 | 75,275 | -0.05(-0.26%) |
Mar 31, 2004 | 19.83 | 20.22 | 19.83 | 20.17 | 98,704 | +0.25(+1.26%) |
Mar 30, 2004 | 19.57 | 19.92 | 19.45 | 19.92 | 62,168 | +0.26(+1.32%) |
Mar 29, 2004 | 19.40 | 19.80 | 19.30 | 19.66 | 95,109 | +0.43(+2.24%) |
Mar 26, 2004 | 18.94 | 19.44 | 18.94 | 19.23 | 57,877 | +0.28(+1.50%) |
Mar 25, 2004 | 18.84 | 18.98 | 18.74 | 18.94 | 59,617 | +0.15(+0.78%) |
Mar 24, 2004 | 18.75 | 18.80 | 18.45 | 18.80 | 119,582 | +0.17(+0.93%) |
Mar 23, 2004 | 18.42 | 18.81 | 18.42 | 18.62 | 73,535 | +0.16(+0.84%) |
Mar 22, 2004 | 18.89 | 18.89 | 18.42 | 18.47 | 86,294 | -0.62(-3.25%) |
Mar 19, 2004 | 19.18 | 19.18 | 18.75 | 19.09 | 69,244 | -0.09(-0.49%) |
Mar 18, 2004 | 19.36 | 19.40 | 18.92 | 19.18 | 83,974 | -0.12(-0.63%) |
Mar 17, 2004 | 19.23 | 19.48 | 18.92 | 19.30 | 137,096 | +0.12(+0.63%) |
Mar 16, 2004 | 19.42 | 19.48 | 19.05 | 19.18 | 66,924 | -0.26(-1.33%) |
Mar 15, 2004 | 19.77 | 19.77 | 19.26 | 19.44 | 59,501 | -0.25(-1.27%) |
Mar 12, 2004 | 19.45 | 19.70 | 19.45 | 19.69 | 77,015 | +0.25(+1.29%) |
Mar 11, 2004 | 19.67 | 19.81 | 19.39 | 19.44 | 90,469 | -0.22(-1.10%) |
Mar 10, 2004 | 20.26 | 20.36 | 19.61 | 19.66 | 68,548 | -0.51(-2.52%) |
Mar 09, 2004 | 20.43 | 20.50 | 20.01 | 20.17 | 43,147 | -0.29(-1.43%) |
Mar 08, 2004 | 20.69 | 20.74 | 20.26 | 20.46 | 65,184 | -0.32(-1.54%) |
Mar 05, 2004 | 20.67 | 21.17 | 20.58 | 20.78 | 97,892 | +0.11(+0.54%) |
Mar 04, 2004 | 20.74 | 20.92 | 20.63 | 20.67 | 169,224 | -0.06(-0.29%) |
Mar 03, 2004 | 20.80 | 20.88 | 20.65 | 20.73 | 216,779 | +0.02(+0.08%) |
Mar 02, 2004 | 20.44 | 20.73 | 20.42 | 20.71 | 195,206 | +0.18(+0.88%) |
Mar 01, 2004 | 20.09 | 20.55 | 20.09 | 20.53 | 167,021 | +0.58(+2.90%) |
Feb 27, 2004 | 19.82 | 20.21 | 19.62 | 19.95 | 157,742 | +0.13(+0.65%) |
Feb 26, 2004 | 19.36 | 19.83 | 19.31 | 19.82 | 108,911 | +0.49(+2.54%) |
Feb 25, 2004 | 19.53 | 19.60 | 19.24 | 19.33 | 84,206 | -0.04(-0.22%) |
Feb 24, 2004 | 19.36 | 19.50 | 19.14 | 19.37 | 69,708 | -0.03(-0.13%) |
Feb 23, 2004 | 19.40 | 19.55 | 19.24 | 19.40 | 81,190 | -0.15(-0.75%) |
Feb 20, 2004 | 19.44 | 19.70 | 19.40 | 19.55 | 45,118 | +0.15(+0.76%) |
Feb 19, 2004 | 20.16 | 20.16 | 19.38 | 19.40 | 64,256 | -0.69(-3.43%) |
Feb 18, 2004 | 19.81 | 20.25 | 19.68 | 20.09 | 243,456 | +0.30(+1.53%) |
Feb 17, 2004 | 19.57 | 19.82 | 19.57 | 19.79 | 119,466 | +0.26(+1.32%) |
Feb 13, 2004 | 19.66 | 19.68 | 19.40 | 19.53 | 224,898 | +0.03(+0.13%) |
Feb 12, 2004 | 20.05 | 20.05 | 19.40 | 19.50 | 175,256 | -0.93(-4.56%) |
Feb 11, 2004 | 19.66 | 20.86 | 19.66 | 20.43 | 167,253 | +0.78(+3.95%) |
Feb 10, 2004 | 19.59 | 19.66 | 19.40 | 19.66 | 90,469 | +0.07(+0.35%) |
Feb 09, 2004 | 19.48 | 19.69 | 19.40 | 19.59 | 122,946 | +0.10(+0.53%) |
Feb 06, 2004 | 19.36 | 19.55 | 19.27 | 19.48 | 52,774 | +0.13(+0.67%) |
Feb 05, 2004 | 18.75 | 19.36 | 18.75 | 19.36 | 111,695 | +0.30(+1.58%) |
Feb 04, 2004 | 19.57 | 19.57 | 18.91 | 19.05 | 142,895 | -0.63(-3.20%) |
Feb 03, 2004 | 19.48 | 19.74 | 19.45 | 19.68 | 96,849 | +0.26(+1.33%) |