Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.22 | 19.34 | 19.08 | 19.34 | 122,704 | +0.05(+0.25%) |
Apr 29, 2004 | 19.80 | 19.80 | 19.08 | 19.29 | 142,541 | -0.46(-2.35%) |
Apr 28, 2004 | 19.87 | 19.96 | 19.75 | 19.75 | 37,424 | -0.14(-0.69%) |
Apr 27, 2004 | 20.04 | 20.09 | 19.80 | 19.89 | 59,511 | -0.15(-0.73%) |
Apr 26, 2004 | 19.85 | 20.04 | 19.81 | 20.04 | 36,811 | +0.13(+0.64%) |
Apr 23, 2004 | 19.80 | 19.97 | 19.75 | 19.91 | 40,697 | +0.03(+0.17%) |
Apr 22, 2004 | 19.68 | 19.88 | 19.56 | 19.88 | 53,171 | +0.20(+0.99%) |
Apr 21, 2004 | 19.95 | 19.97 | 19.60 | 19.68 | 84,870 | -0.35(-1.73%) |
Apr 20, 2004 | 20.38 | 20.51 | 20.01 | 20.03 | 56,648 | -0.42(-2.06%) |
Apr 19, 2004 | 20.57 | 20.61 | 20.40 | 20.45 | 38,447 | -0.12(-0.57%) |
Apr 16, 2004 | 20.51 | 20.57 | 20.27 | 20.57 | 55,830 | +0.10(+0.50%) |
Apr 15, 2004 | 20.00 | 20.46 | 19.90 | 20.46 | 92,437 | +0.44(+2.17%) |
Apr 14, 2004 | 20.88 | 20.88 | 19.83 | 20.03 | 144,382 | -0.89(-4.23%) |
Apr 13, 2004 | 21.18 | 21.25 | 20.91 | 20.91 | 55,217 | -0.32(-1.50%) |
Apr 12, 2004 | 21.25 | 21.35 | 21.18 | 21.23 | 29,653 | -0.01(-0.07%) |
Apr 08, 2004 | 21.06 | 21.30 | 21.02 | 21.25 | 70,146 | +0.14(+0.65%) |
Apr 07, 2004 | 21.12 | 21.14 | 20.93 | 21.11 | 33,539 | +0.00(+0.00%) |
Apr 06, 2004 | 21.03 | 21.13 | 20.93 | 21.11 | 41,924 | +0.05(+0.26%) |
Apr 05, 2004 | 21.07 | 21.15 | 20.87 | 21.06 | 66,464 | -0.07(-0.32%) |
Apr 02, 2004 | 21.30 | 21.30 | 20.93 | 21.12 | 43,151 | -0.12(-0.58%) |
Apr 01, 2004 | 21.20 | 21.34 | 21.17 | 21.25 | 44,787 | +0.12(+0.58%) |
Mar 31, 2004 | 21.11 | 21.24 | 21.03 | 21.12 | 36,606 | +0.01(+0.07%) |
Mar 30, 2004 | 20.82 | 21.17 | 20.82 | 21.11 | 40,287 | +0.14(+0.68%) |
Mar 29, 2004 | 20.97 | 21.15 | 20.95 | 20.97 | 43,560 | +0.02(+0.12%) |
Mar 26, 2004 | 20.97 | 21.10 | 20.86 | 20.94 | 27,813 | -0.05(-0.23%) |
Mar 25, 2004 | 20.88 | 21.10 | 20.88 | 20.99 | 42,946 | +0.14(+0.66%) |
Mar 24, 2004 | 21.32 | 21.32 | 20.85 | 20.86 | 51,740 | -0.46(-2.18%) |
Mar 23, 2004 | 21.39 | 21.47 | 21.29 | 21.32 | 47,241 | -0.07(-0.34%) |
Mar 22, 2004 | 21.44 | 21.44 | 21.22 | 21.39 | 45,196 | -0.02(-0.11%) |
Mar 19, 2004 | 21.27 | 21.43 | 21.22 | 21.42 | 32,516 | +0.17(+0.81%) |
Mar 18, 2004 | 21.23 | 21.27 | 21.03 | 21.25 | 64,828 | +0.04(+0.21%) |
Mar 17, 2004 | 20.93 | 21.20 | 20.89 | 21.20 | 66,669 | +0.23(+1.07%) |
Mar 16, 2004 | 20.91 | 21.03 | 20.91 | 20.98 | 55,830 | +0.05(+0.23%) |
Mar 15, 2004 | 20.73 | 21.02 | 20.73 | 20.93 | 112,479 | +0.12(+0.59%) |
Mar 12, 2004 | 20.33 | 20.83 | 20.33 | 20.81 | 41,106 | +0.44(+2.16%) |
Mar 11, 2004 | 20.49 | 20.61 | 20.37 | 20.37 | 72,395 | -0.15(-0.72%) |
Mar 10, 2004 | 20.98 | 21.20 | 20.34 | 20.51 | 127,203 | -0.44(-2.08%) |
Mar 09, 2004 | 20.75 | 21.02 | 20.71 | 20.95 | 75,667 | +0.20(+0.94%) |
Mar 08, 2004 | 20.68 | 20.93 | 20.65 | 20.75 | 75,667 | -0.08(-0.38%) |
Mar 05, 2004 | 20.87 | 20.93 | 20.78 | 20.83 | 66,464 | -0.02(-0.12%) |
Mar 04, 2004 | 20.87 | 20.90 | 20.83 | 20.86 | 34,357 | -0.05(-0.23%) |
Mar 03, 2004 | 20.89 | 21.00 | 20.78 | 20.90 | 40,287 | +0.03(+0.14%) |
Mar 02, 2004 | 20.73 | 20.91 | 20.71 | 20.87 | 52,149 | +0.16(+0.75%) |
Mar 01, 2004 | 20.78 | 20.82 | 20.56 | 20.72 | 74,236 | -0.06(-0.31%) |
Feb 27, 2004 | 20.61 | 20.82 | 20.56 | 20.78 | 58,489 | +0.20(+0.95%) |
Feb 26, 2004 | 20.61 | 20.63 | 20.54 | 20.59 | 55,830 | -0.06(-0.28%) |
Feb 25, 2004 | 20.45 | 20.64 | 20.40 | 20.64 | 28,631 | +0.23(+1.13%) |
Feb 24, 2004 | 20.40 | 20.51 | 20.32 | 20.41 | 42,742 | +0.06(+0.31%) |
Feb 23, 2004 | 20.40 | 20.46 | 20.34 | 20.35 | 53,580 | +0.00(+0.00%) |
Feb 20, 2004 | 20.63 | 20.63 | 20.32 | 20.35 | 79,553 | -0.23(-1.14%) |
Feb 19, 2004 | 20.60 | 20.62 | 20.49 | 20.59 | 38,651 | -0.01(-0.05%) |
Feb 18, 2004 | 20.78 | 20.78 | 20.44 | 20.60 | 73,622 | -0.16(-0.78%) |
Feb 17, 2004 | 20.76 | 20.78 | 20.64 | 20.76 | 32,312 | +0.04(+0.21%) |
Feb 13, 2004 | 20.67 | 20.78 | 20.54 | 20.71 | 32,721 | +0.04(+0.21%) |
Feb 12, 2004 | 20.68 | 20.76 | 20.51 | 20.67 | 58,898 | +0.01(+0.05%) |
Feb 11, 2004 | 20.42 | 20.66 | 20.32 | 20.66 | 53,785 | +0.23(+1.15%) |
Feb 10, 2004 | 20.37 | 20.43 | 20.32 | 20.42 | 40,083 | +0.06(+0.29%) |
Feb 09, 2004 | 20.19 | 20.41 | 20.15 | 20.37 | 45,809 | +0.22(+1.09%) |
Feb 06, 2004 | 19.76 | 20.21 | 19.75 | 20.15 | 48,672 | +0.34(+1.73%) |
Feb 05, 2004 | 19.91 | 20.05 | 19.80 | 19.80 | 66,669 | -0.11(-0.54%) |
Feb 04, 2004 | 19.80 | 19.98 | 19.63 | 19.91 | 111,661 | -0.19(-0.93%) |
Feb 03, 2004 | 20.24 | 20.41 | 19.98 | 20.10 | 85,893 | -0.09(-0.46%) |