Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.41 | 17.44 | 17.23 | 17.30 | 7,220,346 | -0.01(-0.04%) |
Apr 29, 2004 | 17.33 | 17.57 | 17.23 | 17.31 | 19,285,464 | -0.06(-0.32%) |
Apr 28, 2004 | 17.57 | 17.57 | 17.32 | 17.36 | 10,715,609 | -0.25(-1.43%) |
Apr 27, 2004 | 17.60 | 17.79 | 17.60 | 17.61 | 3,922,886 | +0.04(+0.24%) |
Apr 26, 2004 | 17.63 | 17.70 | 17.52 | 17.57 | 1,890,741 | -0.04(-0.21%) |
Apr 23, 2004 | 17.73 | 17.73 | 17.52 | 17.61 | 6,010,942 | -0.09(-0.52%) |
Apr 22, 2004 | 17.35 | 17.76 | 17.35 | 17.70 | 10,545,113 | +0.30(+1.73%) |
Apr 21, 2004 | 17.38 | 17.47 | 17.33 | 17.40 | 11,618,640 | -0.01(-0.04%) |
Apr 20, 2004 | 17.81 | 17.81 | 17.39 | 17.41 | 11,065,217 | -0.33(-1.84%) |
Apr 19, 2004 | 17.84 | 17.84 | 17.63 | 17.73 | 6,509,754 | -0.03(-0.17%) |
Apr 16, 2004 | 17.60 | 17.83 | 17.60 | 17.76 | 11,919,813 | +0.19(+1.09%) |
Apr 15, 2004 | 17.69 | 18.19 | 17.41 | 17.57 | 17,721,738 | -0.10(-0.59%) |
Apr 14, 2004 | 17.60 | 17.89 | 17.54 | 17.68 | 18,242,004 | -0.22(-1.20%) |
Apr 13, 2004 | 18.30 | 18.33 | 17.84 | 17.89 | 8,428,614 | -0.39(-2.12%) |
Apr 12, 2004 | 18.24 | 18.33 | 18.17 | 18.28 | 4,411,621 | +0.11(+0.61%) |
Apr 08, 2004 | 18.43 | 18.43 | 18.11 | 18.17 | 3,499,488 | -0.03(-0.17%) |
Apr 07, 2004 | 18.30 | 18.30 | 18.14 | 18.20 | 3,065,201 | -0.05(-0.27%) |
Apr 06, 2004 | 18.24 | 18.30 | 18.21 | 18.25 | 2,267,166 | -0.01(-0.07%) |
Apr 05, 2004 | 18.17 | 18.29 | 18.15 | 18.26 | 4,510,929 | +0.05(+0.27%) |
Apr 02, 2004 | 18.61 | 18.61 | 18.12 | 18.21 | 17,957,898 | -0.07(-0.37%) |
Apr 01, 2004 | 18.24 | 18.33 | 18.13 | 18.28 | 4,353,760 | +0.19(+1.05%) |
Mar 31, 2004 | 18.18 | 18.18 | 18.03 | 18.09 | 3,578,479 | -0.09(-0.47%) |
Mar 30, 2004 | 18.09 | 18.17 | 18.05 | 18.17 | 3,213,756 | +0.12(+0.68%) |
Mar 29, 2004 | 17.97 | 18.11 | 17.92 | 18.05 | 4,999,339 | +0.23(+1.28%) |
Mar 26, 2004 | 17.81 | 17.93 | 17.76 | 17.82 | 2,215,156 | -0.01(-0.07%) |
Mar 25, 2004 | 17.84 | 17.89 | 17.68 | 17.84 | 7,865,438 | +0.18(+1.05%) |
Mar 24, 2004 | 17.72 | 17.81 | 17.59 | 17.65 | 9,411,936 | -0.14(-0.76%) |
Mar 23, 2004 | 17.97 | 17.97 | 17.78 | 17.79 | 9,396,820 | -0.01(-0.03%) |
Mar 22, 2004 | 17.78 | 17.89 | 17.69 | 17.79 | 7,834,232 | -0.23(-1.30%) |
Mar 19, 2004 | 18.21 | 18.31 | 18.00 | 18.03 | 7,455,369 | -0.28(-1.55%) |
Mar 18, 2004 | 18.30 | 18.36 | 18.16 | 18.31 | 3,979,122 | +0.01(+0.03%) |
Mar 17, 2004 | 18.27 | 18.35 | 18.17 | 18.30 | 4,392,930 | +0.21(+1.16%) |
Mar 16, 2004 | 18.15 | 18.16 | 17.95 | 18.09 | 5,801,925 | +0.17(+0.93%) |
Mar 15, 2004 | 18.15 | 18.15 | 17.87 | 17.93 | 6,642,868 | -0.26(-1.45%) |
Mar 12, 2004 | 17.93 | 18.21 | 17.93 | 18.19 | 4,153,032 | +0.26(+1.48%) |
Mar 11, 2004 | 18.12 | 18.29 | 17.91 | 17.93 | 7,677,225 | -0.30(-1.62%) |
Mar 10, 2004 | 18.52 | 18.52 | 18.20 | 18.22 | 10,061,741 | -0.30(-1.60%) |
Mar 09, 2004 | 18.66 | 18.66 | 18.43 | 18.52 | 4,479,560 | -0.12(-0.66%) |
Mar 08, 2004 | 18.80 | 18.80 | 18.62 | 18.64 | 1,412,245 | -0.10(-0.53%) |
Mar 05, 2004 | 18.54 | 18.83 | 18.54 | 18.74 | 4,550,099 | +0.16(+0.86%) |
Mar 04, 2004 | 18.56 | 18.61 | 18.53 | 18.58 | 1,890,091 | +0.05(+0.27%) |
Mar 03, 2004 | 18.42 | 18.58 | 18.40 | 18.53 | 2,478,784 | +0.11(+0.60%) |
Mar 02, 2004 | 18.52 | 18.55 | 18.42 | 18.42 | 3,471,208 | -0.09(-0.50%) |
Mar 01, 2004 | 18.40 | 18.56 | 18.40 | 18.51 | 1,934,950 | +0.13(+0.70%) |
Feb 27, 2004 | 18.40 | 18.45 | 18.31 | 18.38 | 1,232,321 | +0.04(+0.23%) |
Feb 26, 2004 | 18.30 | 18.35 | 18.21 | 18.34 | 1,029,156 | +0.02(+0.10%) |
Feb 25, 2004 | 18.16 | 18.33 | 18.16 | 18.32 | 4,711,494 | +0.08(+0.44%) |
Feb 24, 2004 | 18.30 | 18.33 | 18.12 | 18.24 | 4,980,485 | -0.07(-0.40%) |
Feb 23, 2004 | 18.46 | 18.46 | 18.27 | 18.32 | 2,373,950 | +0.00(+0.00%) |
Feb 20, 2004 | 18.37 | 18.41 | 18.22 | 18.32 | 3,110,873 | -0.05(-0.27%) |
Feb 19, 2004 | 18.52 | 18.52 | 18.33 | 18.37 | 2,716,731 | -0.01(-0.03%) |
Feb 18, 2004 | 18.51 | 18.51 | 18.35 | 18.37 | 3,482,422 | -0.10(-0.53%) |
Feb 17, 2004 | 18.46 | 18.56 | 18.41 | 18.47 | 4,449,329 | +0.14(+0.74%) |
Feb 13, 2004 | 18.46 | 18.48 | 18.30 | 18.33 | 5,372,839 | -0.04(-0.20%) |
Feb 12, 2004 | 18.46 | 18.46 | 18.32 | 18.37 | 2,793,772 | -0.03(-0.17%) |
Feb 11, 2004 | 18.15 | 18.44 | 18.06 | 18.40 | 10,884,318 | +0.28(+1.53%) |
Feb 10, 2004 | 18.05 | 18.16 | 18.03 | 18.13 | 6,684,964 | +0.06(+0.31%) |
Feb 09, 2004 | 18.09 | 18.16 | 18.07 | 18.07 | 1,903,743 | -0.07(-0.41%) |
Feb 06, 2004 | 17.88 | 18.15 | 17.87 | 18.14 | 6,456,443 | +0.30(+1.69%) |
Feb 05, 2004 | 17.93 | 17.93 | 17.78 | 17.84 | 7,280,646 | -0.01(-0.03%) |
Feb 04, 2004 | 17.87 | 17.97 | 17.84 | 17.85 | 3,395,467 | -0.15(-0.82%) |
Feb 03, 2004 | 17.93 | 18.02 | 17.91 | 18.00 | 2,925,098 | +0.02(+0.10%) |