Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.70 | 19.30 | 18.90 | 19.25 | 8,895 | -0.70(-3.51%) |
Apr 29, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 19.90 | 20.00 | 19.65 | 19.95 | 90,565 | +0.05(+0.25%) |
Apr 27, 2004 | 19.45 | 20.05 | 19.75 | 19.90 | 8,864 | +0.45(+2.31%) |
Apr 26, 2004 | 20.30 | 19.75 | 19.45 | 19.45 | 8,109 | -0.85(-4.19%) |
Apr 23, 2004 | 21.25 | 20.35 | 20.10 | 20.30 | 7,281 | -0.95(-4.47%) |
Apr 22, 2004 | 21.50 | 21.30 | 20.90 | 21.25 | 11,115 | -0.25(-1.16%) |
Apr 21, 2004 | 21.90 | 21.50 | 21.25 | 21.50 | 19,423 | -0.40(-1.83%) |
Apr 20, 2004 | 21.65 | 22.20 | 21.80 | 21.90 | 3,294 | +0.25(+1.15%) |
Apr 19, 2004 | 22.50 | 21.65 | 21.50 | 21.65 | 4,644 | -0.85(-3.78%) |
Apr 16, 2004 | 22.90 | 22.50 | 22.20 | 22.50 | 8,968 | -0.40(-1.75%) |
Apr 15, 2004 | 23.70 | 23.05 | 22.65 | 22.90 | 5,052 | -0.80(-3.38%) |
Apr 14, 2004 | 23.75 | 23.80 | 23.50 | 23.70 | 8,744 | -0.05(-0.21%) |
Apr 13, 2004 | 23.85 | 23.75 | 23.50 | 23.75 | 9,870 | -0.10(-0.42%) |
Apr 12, 2004 | 23.70 | 23.85 | 23.45 | 23.85 | 7,155 | +0.15(+0.63%) |
Apr 08, 2004 | 23.75 | 23.90 | 23.70 | 23.70 | 4,261 | -0.05(-0.21%) |
Apr 07, 2004 | 23.75 | 23.75 | 23.50 | 23.75 | 5,374 | -0.45(-1.86%) |
Apr 06, 2004 | 23.65 | 24.20 | 23.85 | 24.20 | 8,742 | +0.55(+2.33%) |
Apr 05, 2004 | 23.65 | 23.65 | 23.35 | 23.65 | 6,476 | +0.00(+0.00%) |
Apr 02, 2004 | 24.10 | 23.70 | 23.40 | 23.65 | 19,978 | -0.45(-1.87%) |
Apr 01, 2004 | 23.75 | 24.10 | 23.70 | 24.10 | 14,701 | +0.35(+1.47%) |
Mar 31, 2004 | 22.75 | 23.95 | 23.00 | 23.75 | 6,080 | +1.00(+4.40%) |
Mar 30, 2004 | 22.85 | 22.75 | 22.25 | 22.75 | 83,171 | -0.10(-0.44%) |
Mar 29, 2004 | 23.60 | 23.10 | 22.75 | 22.85 | 12,270 | -0.75(-3.18%) |
Mar 26, 2004 | 23.15 | 23.60 | 23.10 | 23.60 | 22,391 | +0.45(+1.94%) |
Mar 25, 2004 | 22.50 | 23.15 | 22.90 | 23.15 | 18,928 | +0.65(+2.89%) |
Mar 24, 2004 | 21.45 | 22.60 | 22.15 | 22.50 | 6,183 | +1.05(+4.90%) |
Mar 23, 2004 | 21.35 | 21.55 | 21.15 | 21.45 | 7,591 | +0.10(+0.47%) |
Mar 22, 2004 | 21.70 | 21.55 | 21.25 | 21.35 | 13,867 | -0.35(-1.61%) |
Mar 19, 2004 | 21.70 | 21.80 | 21.30 | 21.70 | 11,142 | +0.00(+0.00%) |
Mar 18, 2004 | 21.55 | 21.85 | 21.30 | 21.70 | 8,484 | +0.15(+0.70%) |
Mar 17, 2004 | 20.45 | 21.55 | 21.15 | 21.55 | 5,293 | +1.10(+5.38%) |
Mar 16, 2004 | 20.65 | 20.85 | 20.45 | 20.45 | 71,775 | -0.20(-0.97%) |
Mar 15, 2004 | 20.30 | 21.00 | 20.55 | 20.65 | 52,641 | +0.75(+3.77%) |
Mar 12, 2004 | 19.90 | 20.30 | 19.90 | 19.90 | 17,315 | +0.00(+0.00%) |
Mar 11, 2004 | 20.65 | 20.30 | 19.90 | 19.90 | 17,315 | -0.75(-3.63%) |
Mar 10, 2004 | 21.00 | 20.70 | 20.30 | 20.65 | 9,457 | -0.35(-1.67%) |
Mar 09, 2004 | 20.75 | 21.50 | 20.95 | 21.00 | 8,692 | +0.25(+1.20%) |
Mar 08, 2004 | 20.80 | 21.50 | 20.55 | 20.75 | 12,148 | +0.45(+2.22%) |
Mar 05, 2004 | 20.30 | 20.40 | 20.00 | 20.30 | 6,565 | +0.00(+0.00%) |
Mar 04, 2004 | 20.80 | 20.40 | 20.00 | 20.30 | 6,565 | -0.50(-2.40%) |
Mar 03, 2004 | 20.80 | 20.80 | 20.40 | 20.80 | 9,683 | +0.00(+0.00%) |
Mar 02, 2004 | 20.60 | 20.85 | 20.50 | 20.80 | 12,601 | +0.20(+0.97%) |
Mar 01, 2004 | 19.85 | 20.70 | 20.20 | 20.60 | 3,807 | +1.05(+5.37%) |
Feb 27, 2004 | 19.55 | 19.55 | 19.35 | 19.55 | 6,481 | +0.00(+0.00%) |
Feb 26, 2004 | 19.15 | 19.55 | 19.35 | 19.55 | 6,481 | +0.40(+2.09%) |
Feb 25, 2004 | 19.15 | 19.35 | 19.10 | 19.15 | 8,519 | +0.00(+0.00%) |
Feb 24, 2004 | 19.90 | 19.50 | 19.15 | 19.15 | 58,639 | -0.75(-3.77%) |
Feb 23, 2004 | 19.60 | 20.20 | 19.75 | 19.90 | 7,938 | +0.05(+0.25%) |
Feb 20, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 19.55 | 20.20 | 19.85 | 19.85 | 2,210 | -0.55(-2.70%) |
Feb 18, 2004 | 20.40 | 20.55 | 20.20 | 20.40 | 3,743 | +0.00(+0.00%) |
Feb 17, 2004 | 19.45 | 20.55 | 20.20 | 20.40 | 3,743 | +0.95(+4.88%) |
Feb 13, 2004 | 18.75 | 19.60 | 19.20 | 19.45 | 3,972 | +0.70(+3.73%) |
Feb 12, 2004 | 18.95 | 19.05 | 18.75 | 18.75 | 11,986 | -0.20(-1.06%) |
Feb 11, 2004 | 19.05 | 19.00 | 18.80 | 18.95 | 45,984 | -0.10(-0.52%) |
Feb 10, 2004 | 19.20 | 19.05 | 18.75 | 19.05 | 6,211 | -0.15(-0.78%) |
Feb 09, 2004 | 19.40 | 19.20 | 18.90 | 19.20 | 6,302 | -0.20(-1.03%) |
Feb 06, 2004 | 19.10 | 19.65 | 19.09 | 19.40 | 1,469,760 | +0.30(+1.57%) |
Feb 05, 2004 | 19.40 | 19.35 | 19.10 | 19.10 | 17,674 | -0.30(-1.55%) |
Feb 04, 2004 | 19.60 | 19.45 | 19.15 | 19.40 | 13,314 | -0.75(-3.72%) |
Feb 03, 2004 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |