Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.01 | 19.02 | 18.98 | 19.01 | 6,706 | -0.01(-0.05%) |
Apr 29, 2004 | 19.09 | 19.25 | 18.90 | 19.02 | 327,597 | -0.11(-0.56%) |
Apr 28, 2004 | 19.33 | 19.33 | 19.13 | 19.13 | 20,120 | -0.34(-1.77%) |
Apr 27, 2004 | 19.42 | 19.54 | 19.42 | 19.47 | 55,201 | +0.11(+0.58%) |
Apr 26, 2004 | 19.44 | 19.44 | 19.36 | 19.36 | 6,706 | -0.11(-0.57%) |
Apr 23, 2004 | 19.41 | 19.47 | 19.41 | 19.47 | 3,611 | -0.01(-0.05%) |
Apr 22, 2004 | 19.16 | 19.48 | 19.16 | 19.48 | 2,063 | +0.30(+1.56%) |
Apr 21, 2004 | 19.13 | 19.18 | 19.05 | 19.18 | 20,120 | -0.06(-0.30%) |
Apr 20, 2004 | 19.35 | 19.35 | 19.24 | 19.24 | 13,929 | -0.12(-0.62%) |
Apr 19, 2004 | 19.33 | 19.37 | 19.33 | 19.36 | 5,159 | +0.04(+0.23%) |
Apr 16, 2004 | 19.27 | 19.32 | 19.22 | 19.32 | 3,611 | +0.07(+0.34%) |
Apr 15, 2004 | 19.22 | 19.27 | 19.14 | 19.25 | 32,501 | +0.04(+0.20%) |
Apr 14, 2004 | 19.25 | 19.31 | 19.19 | 19.21 | 60,876 | -0.06(-0.33%) |
Apr 13, 2004 | 19.47 | 19.47 | 19.27 | 19.27 | 74,289 | -0.25(-1.30%) |
Apr 12, 2004 | 19.54 | 19.55 | 19.53 | 19.53 | 4,127 | +0.04(+0.19%) |
Apr 08, 2004 | 19.51 | 19.51 | 19.49 | 19.49 | 10,318 | +0.03(+0.14%) |
Apr 07, 2004 | 19.52 | 19.52 | 19.45 | 19.46 | 60,876 | -0.12(-0.59%) |
Apr 06, 2004 | 19.57 | 19.58 | 19.53 | 19.58 | 18,056 | -0.02(-0.12%) |
Apr 05, 2004 | 19.49 | 19.60 | 19.49 | 19.60 | 12,897 | +0.18(+0.91%) |
Apr 02, 2004 | 19.54 | 19.54 | 19.42 | 19.43 | 133,618 | +0.10(+0.54%) |
Apr 01, 2004 | 19.27 | 19.37 | 19.26 | 19.32 | 69,130 | +0.08(+0.42%) |
Mar 31, 2004 | 19.15 | 19.29 | 19.15 | 19.24 | 157,865 | +0.02(+0.11%) |
Mar 30, 2004 | 19.09 | 19.22 | 19.09 | 19.22 | 69,646 | +0.10(+0.52%) |
Mar 29, 2004 | 18.97 | 19.13 | 18.95 | 19.12 | 77,385 | +0.14(+0.76%) |
Mar 26, 2004 | 18.91 | 19.03 | 18.91 | 18.98 | 35,081 | +0.03(+0.14%) |
Mar 25, 2004 | 18.76 | 18.95 | 18.76 | 18.95 | 19,088 | +0.28(+1.51%) |
Mar 24, 2004 | 18.73 | 18.75 | 18.67 | 18.67 | 8,770 | -0.07(-0.39%) |
Mar 23, 2004 | 18.76 | 18.77 | 18.69 | 18.74 | 29,922 | +0.02(+0.12%) |
Mar 22, 2004 | 18.85 | 18.85 | 18.61 | 18.72 | 18,572 | -0.28(-1.45%) |
Mar 19, 2004 | 19.09 | 19.15 | 19.00 | 19.00 | 50,558 | -0.19(-1.01%) |
Mar 18, 2004 | 19.15 | 19.19 | 19.05 | 19.19 | 109,887 | -0.03(-0.14%) |
Mar 17, 2004 | 19.11 | 19.22 | 19.11 | 19.22 | 40,240 | +0.30(+1.58%) |
Mar 16, 2004 | 19.12 | 19.12 | 18.84 | 18.92 | 95,957 | +0.05(+0.29%) |
Mar 15, 2004 | 19.03 | 19.05 | 18.86 | 18.86 | 106,275 | -0.25(-1.32%) |
Mar 12, 2004 | 19.00 | 19.12 | 19.00 | 19.12 | 36,629 | +0.20(+1.07%) |
Mar 11, 2004 | 19.09 | 19.23 | 18.91 | 18.91 | 74,805 | -0.30(-1.56%) |
Mar 10, 2004 | 19.46 | 19.46 | 19.19 | 19.21 | 92,346 | -0.23(-1.19%) |
Mar 09, 2004 | 19.55 | 19.57 | 19.43 | 19.45 | 42,303 | -0.15(-0.78%) |
Mar 08, 2004 | 19.77 | 19.78 | 19.60 | 19.60 | 6,706 | -0.19(-0.97%) |
Mar 05, 2004 | 19.62 | 19.86 | 19.62 | 19.79 | 83,576 | +0.09(+0.45%) |
Mar 04, 2004 | 19.63 | 19.70 | 19.63 | 19.70 | 11,865 | +0.07(+0.34%) |
Mar 03, 2004 | 19.59 | 19.64 | 19.54 | 19.64 | 38,176 | -0.01(-0.07%) |
Mar 02, 2004 | 19.68 | 19.68 | 19.58 | 19.65 | 19,088 | -0.07(-0.35%) |
Mar 01, 2004 | 19.59 | 19.73 | 19.59 | 19.72 | 47,978 | +0.17(+0.87%) |
Feb 27, 2004 | 19.53 | 19.61 | 19.49 | 19.55 | 28,890 | +0.04(+0.20%) |
Feb 26, 2004 | 19.42 | 19.52 | 19.41 | 19.51 | 40,756 | +0.03(+0.16%) |
Feb 25, 2004 | 19.44 | 19.48 | 19.44 | 19.48 | 16,508 | +0.09(+0.47%) |
Feb 24, 2004 | 19.34 | 19.46 | 19.33 | 19.39 | 52,106 | -0.01(-0.05%) |
Feb 23, 2004 | 19.45 | 19.45 | 19.37 | 19.40 | 22,183 | -0.12(-0.61%) |
Feb 20, 2004 | 19.61 | 19.61 | 19.43 | 19.52 | 19,088 | -0.09(-0.48%) |
Feb 19, 2004 | 19.68 | 19.73 | 19.61 | 19.61 | 15,992 | -0.03(-0.18%) |
Feb 18, 2004 | 19.70 | 19.70 | 19.65 | 19.65 | 7,738 | -0.08(-0.41%) |
Feb 17, 2004 | 19.67 | 19.73 | 19.67 | 19.73 | 16,508 | +0.20(+1.03%) |
Feb 13, 2004 | 19.67 | 19.67 | 19.47 | 19.52 | 20,120 | -0.11(-0.55%) |
Feb 12, 2004 | 19.64 | 19.70 | 19.62 | 19.63 | 80,996 | -0.07(-0.36%) |
Feb 11, 2004 | 19.48 | 19.71 | 19.48 | 19.71 | 78,417 | +0.25(+1.28%) |
Feb 10, 2004 | 19.42 | 19.52 | 19.42 | 19.46 | 11,865 | +0.06(+0.31%) |
Feb 09, 2004 | 19.38 | 19.47 | 19.38 | 19.40 | 22,699 | +0.03(+0.15%) |
Feb 06, 2004 | 19.21 | 19.37 | 19.21 | 19.37 | 30,438 | +0.16(+0.84%) |
Feb 05, 2004 | 19.38 | 19.38 | 19.16 | 19.21 | 3,611 | +0.07(+0.39%) |
Feb 04, 2004 | 19.19 | 19.25 | 19.13 | 19.13 | 11,349 | -0.13(-0.69%) |
Feb 03, 2004 | 19.29 | 19.30 | 19.27 | 19.27 | 10,318 | -0.01(-0.06%) |