Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.97 | 20.15 | 19.90 | 19.90 | 1,875,645 | -0.15(-0.75%) |
Apr 29, 2004 | 20.04 | 20.31 | 19.97 | 20.05 | 329,614 | -0.18(-0.89%) |
Apr 28, 2004 | 20.57 | 20.57 | 20.22 | 20.23 | 1,468,536 | -0.27(-1.32%) |
Apr 27, 2004 | 20.53 | 20.69 | 20.49 | 20.50 | 272,157 | +0.02(+0.07%) |
Apr 26, 2004 | 20.58 | 20.66 | 20.44 | 20.48 | 429,932 | -0.11(-0.51%) |
Apr 23, 2004 | 20.65 | 20.65 | 20.41 | 20.59 | 1,001,184 | -0.09(-0.44%) |
Apr 22, 2004 | 20.20 | 20.68 | 20.20 | 20.68 | 2,792,701 | +0.44(+2.20%) |
Apr 21, 2004 | 19.96 | 20.23 | 19.90 | 20.23 | 1,902,715 | +0.13(+0.64%) |
Apr 20, 2004 | 20.42 | 20.43 | 20.08 | 20.11 | 226,245 | -0.20(-1.00%) |
Apr 19, 2004 | 20.27 | 20.39 | 20.25 | 20.31 | 728,363 | -0.11(-0.55%) |
Apr 16, 2004 | 20.12 | 20.44 | 20.12 | 20.42 | 738,580 | +0.18(+0.89%) |
Apr 15, 2004 | 20.05 | 20.30 | 20.05 | 20.24 | 1,076,953 | +0.06(+0.30%) |
Apr 14, 2004 | 20.14 | 20.28 | 20.03 | 20.18 | 963,233 | -0.02(-0.07%) |
Apr 13, 2004 | 20.66 | 20.66 | 20.15 | 20.20 | 610,662 | -0.32(-1.54%) |
Apr 12, 2004 | 20.45 | 20.55 | 20.41 | 20.51 | 282,905 | +0.20(+1.00%) |
Apr 08, 2004 | 20.65 | 20.65 | 20.25 | 20.31 | 311,302 | -0.11(-0.55%) |
Apr 07, 2004 | 20.54 | 20.57 | 20.32 | 20.42 | 714,961 | -0.05(-0.22%) |
Apr 06, 2004 | 20.53 | 20.53 | 20.39 | 20.47 | 456,471 | -0.02(-0.07%) |
Apr 05, 2004 | 20.34 | 20.48 | 20.24 | 20.48 | 731,680 | +0.24(+1.19%) |
Apr 02, 2004 | 20.27 | 20.35 | 20.14 | 20.24 | 1,835,305 | +0.23(+1.13%) |
Apr 01, 2004 | 19.99 | 20.08 | 19.92 | 20.02 | 1,202,881 | +0.11(+0.57%) |
Mar 31, 2004 | 19.80 | 20.01 | 19.80 | 19.90 | 589,962 | -0.04(-0.19%) |
Mar 30, 2004 | 19.77 | 19.96 | 19.74 | 19.94 | 884,147 | +0.12(+0.61%) |
Mar 29, 2004 | 19.90 | 19.93 | 19.72 | 19.82 | 478,498 | +0.23(+1.19%) |
Mar 26, 2004 | 19.56 | 19.71 | 19.50 | 19.59 | 1,222,785 | +0.11(+0.54%) |
Mar 25, 2004 | 19.19 | 19.56 | 19.19 | 19.48 | 739,907 | +0.32(+1.65%) |
Mar 24, 2004 | 19.12 | 19.23 | 19.05 | 19.16 | 348,324 | +0.00(+0.00%) |
Mar 23, 2004 | 19.25 | 19.33 | 19.15 | 19.16 | 643,438 | -0.05(-0.27%) |
Mar 22, 2004 | 19.32 | 19.33 | 19.06 | 19.22 | 913,605 | -0.26(-1.35%) |
Mar 19, 2004 | 19.59 | 19.73 | 19.48 | 19.48 | 582,796 | -0.32(-1.60%) |
Mar 18, 2004 | 19.67 | 19.83 | 19.58 | 19.80 | 394,900 | +0.02(+0.11%) |
Mar 17, 2004 | 19.67 | 19.85 | 19.63 | 19.77 | 397,023 | +0.24(+1.23%) |
Mar 16, 2004 | 19.25 | 19.58 | 19.25 | 19.53 | 2,836,623 | +0.22(+1.13%) |
Mar 15, 2004 | 19.55 | 19.62 | 19.30 | 19.32 | 1,390,910 | -0.24(-1.23%) |
Mar 12, 2004 | 19.22 | 19.59 | 19.22 | 19.56 | 3,358,645 | +0.33(+1.72%) |
Mar 11, 2004 | 19.37 | 19.65 | 18.96 | 19.22 | 1,863,570 | -0.29(-1.51%) |
Mar 10, 2004 | 19.79 | 19.92 | 19.50 | 19.52 | 2,246,660 | -0.37(-1.86%) |
Mar 09, 2004 | 19.96 | 20.05 | 19.83 | 19.89 | 1,520,818 | -0.14(-0.68%) |
Mar 08, 2004 | 20.22 | 20.36 | 20.02 | 20.02 | 1,356,674 | -0.35(-1.70%) |
Mar 05, 2004 | 20.15 | 20.45 | 20.15 | 20.37 | 125,529 | +0.05(+0.22%) |
Mar 04, 2004 | 20.28 | 20.35 | 20.22 | 20.32 | 319,529 | +0.08(+0.37%) |
Mar 03, 2004 | 20.27 | 20.29 | 20.17 | 20.25 | 726,638 | -0.01(-0.04%) |
Mar 02, 2004 | 20.23 | 20.39 | 20.18 | 20.26 | 716,818 | -0.07(-0.33%) |
Mar 01, 2004 | 20.24 | 20.39 | 20.19 | 20.32 | 504,772 | +0.11(+0.52%) |
Feb 27, 2004 | 20.26 | 20.31 | 20.14 | 20.22 | 377,384 | -0.01(-0.04%) |
Feb 26, 2004 | 20.17 | 20.26 | 20.09 | 20.23 | 629,903 | +0.02(+0.07%) |
Feb 25, 2004 | 20.31 | 20.31 | 20.14 | 20.21 | 317,008 | -0.05(-0.26%) |
Feb 24, 2004 | 20.12 | 20.37 | 20.08 | 20.26 | 674,887 | +0.00(+0.00%) |
Feb 23, 2004 | 20.46 | 20.46 | 20.16 | 20.26 | 2,057,702 | -0.08(-0.37%) |
Feb 20, 2004 | 20.35 | 20.57 | 20.23 | 20.34 | 703,947 | -0.04(-0.18%) |
Feb 19, 2004 | 20.69 | 20.69 | 20.38 | 20.38 | 660,556 | -0.16(-0.77%) |
Feb 18, 2004 | 20.72 | 20.72 | 20.45 | 20.54 | 585,318 | -0.11(-0.51%) |
Feb 17, 2004 | 20.60 | 20.69 | 20.51 | 20.64 | 532,638 | +0.16(+0.77%) |
Feb 13, 2004 | 20.61 | 20.71 | 20.42 | 20.48 | 975,839 | -0.10(-0.48%) |
Feb 12, 2004 | 20.72 | 20.72 | 20.56 | 20.58 | 417,458 | -0.02(-0.07%) |
Feb 11, 2004 | 20.37 | 20.70 | 20.29 | 20.60 | 1,338,495 | +0.23(+1.11%) |
Feb 10, 2004 | 20.39 | 20.39 | 20.27 | 20.37 | 490,839 | -0.02(-0.07%) |
Feb 09, 2004 | 20.50 | 20.50 | 20.34 | 20.39 | 1,522,145 | -0.05(-0.26%) |
Feb 06, 2004 | 20.46 | 20.50 | 20.24 | 20.44 | 945,054 | +0.09(+0.44%) |
Feb 05, 2004 | 20.27 | 20.39 | 20.12 | 20.35 | 291,663 | +0.19(+0.93%) |
Feb 04, 2004 | 20.32 | 20.32 | 20.11 | 20.16 | 849,248 | -0.10(-0.48%) |
Feb 03, 2004 | 21.03 | 21.03 | 19.47 | 20.26 | 226,377 | -0.08(-0.37%) |