Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.48 | 19.70 | 19.37 | 19.38 | 2,181,988 | -0.08(-0.43%) |
Apr 29, 2004 | 19.75 | 19.80 | 19.37 | 19.46 | 3,447,671 | -0.29(-1.47%) |
Apr 28, 2004 | 19.77 | 19.93 | 19.55 | 19.75 | 3,442,467 | -0.02(-0.11%) |
Apr 27, 2004 | 19.56 | 19.95 | 19.53 | 19.77 | 3,568,948 | +0.19(+0.95%) |
Apr 26, 2004 | 19.65 | 19.81 | 19.43 | 19.58 | 2,476,581 | -0.10(-0.53%) |
Apr 23, 2004 | 20.03 | 20.04 | 19.49 | 19.69 | 3,126,046 | -0.43(-2.13%) |
Apr 22, 2004 | 19.60 | 20.26 | 19.54 | 20.12 | 6,533,388 | +0.45(+2.29%) |
Apr 21, 2004 | 19.44 | 19.70 | 19.24 | 19.67 | 6,831,450 | +0.18(+0.92%) |
Apr 20, 2004 | 19.92 | 19.97 | 19.46 | 19.49 | 3,441,455 | -0.48(-2.39%) |
Apr 19, 2004 | 20.27 | 20.33 | 19.86 | 19.97 | 3,092,799 | -0.39(-1.90%) |
Apr 16, 2004 | 20.06 | 20.46 | 20.06 | 20.35 | 4,786,352 | +0.29(+1.45%) |
Apr 15, 2004 | 19.97 | 20.09 | 19.89 | 20.06 | 4,045,965 | +0.10(+0.48%) |
Apr 14, 2004 | 19.77 | 20.09 | 19.67 | 19.97 | 5,075,886 | +0.12(+0.59%) |
Apr 13, 2004 | 20.15 | 20.16 | 19.70 | 19.85 | 3,119,108 | -0.25(-1.24%) |
Apr 12, 2004 | 20.06 | 20.20 | 20.01 | 20.10 | 3,054,638 | +0.17(+0.87%) |
Apr 08, 2004 | 20.24 | 20.25 | 19.88 | 19.92 | 3,763,513 | -0.24(-1.20%) |
Apr 07, 2004 | 20.17 | 20.33 | 20.12 | 20.17 | 6,017,343 | +0.03(+0.14%) |
Apr 06, 2004 | 20.17 | 20.27 | 20.03 | 20.14 | 10,305,574 | -0.48(-2.32%) |
Apr 05, 2004 | 20.78 | 20.82 | 20.55 | 20.62 | 4,145,415 | -0.24(-1.13%) |
Apr 02, 2004 | 21.16 | 21.21 | 20.70 | 20.85 | 5,393,030 | -0.30(-1.41%) |
Apr 01, 2004 | 21.17 | 21.67 | 21.09 | 21.15 | 5,694,562 | +0.09(+0.43%) |
Mar 31, 2004 | 21.20 | 21.31 | 21.01 | 21.06 | 3,548,278 | -0.12(-0.59%) |
Mar 30, 2004 | 20.89 | 21.27 | 20.88 | 21.18 | 3,673,603 | +0.30(+1.42%) |
Mar 29, 2004 | 20.66 | 20.93 | 20.63 | 20.89 | 3,429,024 | +0.28(+1.34%) |
Mar 26, 2004 | 20.71 | 20.75 | 20.58 | 20.61 | 1,712,199 | -0.08(-0.40%) |
Mar 25, 2004 | 20.56 | 20.77 | 20.52 | 20.69 | 3,197,743 | +0.18(+0.88%) |
Mar 24, 2004 | 20.41 | 20.68 | 20.28 | 20.51 | 3,141,802 | +0.15(+0.75%) |
Mar 23, 2004 | 20.44 | 20.61 | 20.36 | 20.36 | 3,343,016 | -0.08(-0.37%) |
Mar 22, 2004 | 20.63 | 20.63 | 20.17 | 20.44 | 2,861,952 | -0.19(-0.94%) |
Mar 19, 2004 | 20.74 | 20.79 | 20.55 | 20.63 | 4,282,738 | -0.04(-0.20%) |
Mar 18, 2004 | 20.80 | 20.81 | 20.48 | 20.67 | 6,464,148 | +0.50(+2.47%) |
Mar 17, 2004 | 20.09 | 20.46 | 20.08 | 20.17 | 3,783,027 | +0.22(+1.11%) |
Mar 16, 2004 | 20.09 | 20.09 | 19.72 | 19.95 | 3,157,992 | -0.18(-0.89%) |
Mar 15, 2004 | 20.19 | 20.20 | 19.93 | 20.13 | 3,699,188 | -0.12(-0.61%) |
Mar 12, 2004 | 19.79 | 20.26 | 19.75 | 20.26 | 5,436,395 | +0.60(+3.06%) |
Mar 11, 2004 | 19.58 | 20.21 | 19.49 | 19.65 | 6,017,776 | +0.15(+0.78%) |
Mar 10, 2004 | 19.79 | 20.06 | 19.43 | 19.50 | 5,235,470 | -0.22(-1.12%) |
Mar 09, 2004 | 19.54 | 19.89 | 19.52 | 19.72 | 4,002,744 | +0.27(+1.39%) |
Mar 08, 2004 | 19.65 | 19.71 | 19.45 | 19.45 | 1,940,010 | -0.15(-0.74%) |
Mar 05, 2004 | 19.52 | 19.77 | 19.45 | 19.60 | 2,542,930 | +0.08(+0.43%) |
Mar 04, 2004 | 19.38 | 19.54 | 19.30 | 19.52 | 1,829,574 | +0.17(+0.86%) |
Mar 03, 2004 | 19.47 | 19.47 | 19.32 | 19.35 | 2,754,696 | -0.12(-0.64%) |
Mar 02, 2004 | 19.69 | 19.70 | 19.45 | 19.47 | 3,205,549 | -0.21(-1.09%) |
Mar 01, 2004 | 19.47 | 19.71 | 19.44 | 19.69 | 4,098,147 | +0.29(+1.50%) |
Feb 27, 2004 | 19.39 | 19.48 | 19.20 | 19.40 | 4,312,949 | +0.06(+0.32%) |
Feb 26, 2004 | 19.20 | 19.37 | 19.02 | 19.34 | 3,971,377 | +0.22(+1.16%) |
Feb 25, 2004 | 18.96 | 19.13 | 18.87 | 19.11 | 3,754,406 | +0.12(+0.62%) |
Feb 24, 2004 | 18.93 | 19.13 | 18.82 | 19.00 | 3,359,350 | +0.01(+0.07%) |
Feb 23, 2004 | 18.90 | 19.00 | 18.83 | 18.98 | 2,706,416 | +0.12(+0.66%) |
Feb 20, 2004 | 18.93 | 18.93 | 18.72 | 18.86 | 2,511,996 | -0.07(-0.37%) |
Feb 19, 2004 | 19.03 | 19.12 | 18.90 | 18.93 | 2,422,375 | -0.07(-0.36%) |
Feb 18, 2004 | 18.91 | 19.09 | 18.80 | 19.00 | 2,935,673 | +0.01(+0.04%) |
Feb 17, 2004 | 19.09 | 19.14 | 18.97 | 18.99 | 3,527,462 | +0.08(+0.44%) |
Feb 13, 2004 | 18.70 | 19.09 | 18.70 | 18.91 | 5,166,664 | +0.01(+0.04%) |
Feb 12, 2004 | 18.82 | 18.98 | 18.69 | 18.90 | 3,708,873 | +0.10(+0.55%) |
Feb 11, 2004 | 18.33 | 18.91 | 18.33 | 18.80 | 4,929,746 | +0.48(+2.64%) |
Feb 10, 2004 | 18.47 | 18.47 | 18.26 | 18.31 | 3,782,449 | -0.08(-0.45%) |
Feb 09, 2004 | 18.33 | 18.47 | 18.33 | 18.39 | 2,536,280 | +0.13(+0.72%) |
Feb 06, 2004 | 17.95 | 18.33 | 17.95 | 18.26 | 3,143,248 | +0.26(+1.46%) |
Feb 05, 2004 | 18.06 | 18.09 | 17.90 | 18.00 | 3,185,745 | -0.06(-0.31%) |
Feb 04, 2004 | 18.26 | 18.37 | 18.06 | 18.06 | 3,158,859 | -0.20(-1.10%) |
Feb 03, 2004 | 18.54 | 18.57 | 18.26 | 18.26 | 3,607,832 | -0.26(-1.42%) |