Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.25 | 19.40 | 19.06 | 19.13 | 3,144,515 | -0.12(-0.63%) |
Apr 29, 2004 | 19.00 | 19.42 | 18.67 | 19.25 | 4,096,305 | +0.66(+3.56%) |
Apr 28, 2004 | 18.73 | 18.73 | 18.43 | 18.59 | 3,222,656 | +0.18(+0.95%) |
Apr 27, 2004 | 18.46 | 18.64 | 18.38 | 18.41 | 1,654,580 | +0.00(+0.00%) |
Apr 26, 2004 | 18.35 | 18.48 | 18.35 | 18.41 | 2,709,124 | +0.12(+0.64%) |
Apr 23, 2004 | 18.66 | 18.66 | 18.27 | 18.30 | 1,353,009 | -0.30(-1.62%) |
Apr 22, 2004 | 18.18 | 18.62 | 18.16 | 18.60 | 1,170,441 | +0.35(+1.93%) |
Apr 21, 2004 | 18.04 | 18.31 | 17.99 | 18.25 | 939,602 | +0.10(+0.55%) |
Apr 20, 2004 | 18.35 | 18.48 | 18.15 | 18.15 | 1,328,156 | -0.27(-1.45%) |
Apr 19, 2004 | 18.58 | 18.58 | 18.37 | 18.41 | 1,280,603 | -0.10(-0.56%) |
Apr 16, 2004 | 18.40 | 18.75 | 18.31 | 18.52 | 982,855 | +0.22(+1.19%) |
Apr 15, 2004 | 18.27 | 18.32 | 18.14 | 18.30 | 902,563 | +0.03(+0.18%) |
Apr 14, 2004 | 18.10 | 18.28 | 18.04 | 18.27 | 1,174,025 | -0.04(-0.23%) |
Apr 13, 2004 | 18.34 | 18.39 | 18.17 | 18.31 | 1,237,828 | +0.07(+0.39%) |
Apr 12, 2004 | 18.36 | 18.38 | 18.19 | 18.24 | 713,065 | -0.08(-0.46%) |
Apr 08, 2004 | 18.64 | 18.83 | 18.13 | 18.32 | 1,949,938 | -0.32(-1.71%) |
Apr 07, 2004 | 18.58 | 18.71 | 18.45 | 18.64 | 1,793,895 | +0.01(+0.05%) |
Apr 06, 2004 | 18.20 | 18.63 | 18.20 | 18.63 | 4,248,047 | +0.43(+2.35%) |
Apr 05, 2004 | 18.18 | 18.32 | 18.13 | 18.20 | 1,812,057 | -0.15(-0.82%) |
Apr 02, 2004 | 18.58 | 18.77 | 18.35 | 18.35 | 1,188,363 | -0.14(-0.77%) |
Apr 01, 2004 | 18.66 | 18.66 | 18.43 | 18.50 | 2,340,165 | -0.06(-0.32%) |
Mar 31, 2004 | 17.95 | 18.66 | 17.95 | 18.56 | 4,080,055 | +0.64(+3.55%) |
Mar 30, 2004 | 18.02 | 18.09 | 17.89 | 17.92 | 1,440,947 | -0.10(-0.56%) |
Mar 29, 2004 | 18.00 | 18.13 | 17.95 | 18.02 | 1,561,623 | -0.00(-0.02%) |
Mar 26, 2004 | 18.08 | 18.16 | 17.91 | 18.02 | 946,293 | -0.07(-0.39%) |
Mar 25, 2004 | 17.83 | 18.22 | 17.79 | 18.09 | 1,894,977 | +0.54(+3.05%) |
Mar 24, 2004 | 17.67 | 17.73 | 17.49 | 17.56 | 1,396,022 | -0.10(-0.54%) |
Mar 23, 2004 | 18.08 | 18.10 | 17.66 | 17.66 | 1,525,301 | -0.34(-1.91%) |
Mar 22, 2004 | 17.97 | 18.08 | 17.74 | 18.00 | 2,012,308 | -0.04(-0.21%) |
Mar 19, 2004 | 18.06 | 18.12 | 17.94 | 18.04 | 1,065,775 | -0.05(-0.30%) |
Mar 18, 2004 | 17.88 | 18.11 | 17.68 | 18.09 | 1,493,997 | +0.21(+1.19%) |
Mar 17, 2004 | 17.82 | 17.95 | 17.70 | 17.88 | 1,082,741 | +0.05(+0.31%) |
Mar 16, 2004 | 17.79 | 17.90 | 17.73 | 17.82 | 1,246,909 | +0.09(+0.50%) |
Mar 15, 2004 | 17.83 | 17.89 | 17.65 | 17.73 | 1,759,963 | -0.07(-0.40%) |
Mar 12, 2004 | 18.07 | 18.10 | 17.73 | 17.81 | 2,074,199 | -0.29(-1.60%) |
Mar 11, 2004 | 18.16 | 18.22 | 18.07 | 18.09 | 2,585,102 | -0.07(-0.37%) |
Mar 10, 2004 | 17.99 | 18.40 | 17.99 | 18.16 | 2,349,246 | +0.18(+1.02%) |
Mar 09, 2004 | 18.15 | 18.18 | 17.87 | 17.98 | 1,563,535 | -0.17(-0.92%) |
Mar 08, 2004 | 18.37 | 18.48 | 18.10 | 18.15 | 1,908,120 | -0.09(-0.48%) |
Mar 05, 2004 | 17.85 | 18.28 | 17.83 | 18.23 | 3,010,218 | +0.39(+2.16%) |
Mar 04, 2004 | 17.82 | 17.93 | 17.77 | 17.85 | 2,094,033 | +0.03(+0.14%) |
Mar 03, 2004 | 17.90 | 17.90 | 17.60 | 17.82 | 1,569,748 | -0.08(-0.42%) |
Mar 02, 2004 | 18.04 | 18.07 | 17.85 | 17.90 | 1,371,170 | -0.18(-0.97%) |
Mar 01, 2004 | 17.87 | 18.20 | 17.86 | 18.07 | 1,519,805 | +0.25(+1.38%) |
Feb 27, 2004 | 17.64 | 18.23 | 17.60 | 17.83 | 3,679,792 | +0.36(+2.08%) |
Feb 26, 2004 | 17.39 | 17.55 | 17.35 | 17.46 | 1,002,689 | +0.08(+0.43%) |
Feb 25, 2004 | 17.28 | 17.50 | 17.24 | 17.39 | 2,448,893 | +0.11(+0.63%) |
Feb 24, 2004 | 17.20 | 17.36 | 16.99 | 17.28 | 2,387,480 | +0.06(+0.36%) |
Feb 23, 2004 | 17.13 | 17.30 | 17.00 | 17.22 | 1,614,195 | +0.12(+0.71%) |
Feb 20, 2004 | 17.38 | 17.49 | 16.99 | 17.09 | 2,528,468 | -0.37(-2.11%) |
Feb 19, 2004 | 17.50 | 17.71 | 17.39 | 17.46 | 1,685,645 | +0.07(+0.38%) |
Feb 18, 2004 | 17.41 | 17.45 | 17.28 | 17.40 | 1,244,280 | -0.07(-0.38%) |
Feb 17, 2004 | 17.47 | 17.49 | 17.27 | 17.46 | 754,167 | +0.13(+0.75%) |
Feb 13, 2004 | 17.44 | 17.45 | 17.30 | 17.33 | 1,197,444 | -0.10(-0.60%) |
Feb 12, 2004 | 17.37 | 17.53 | 17.32 | 17.44 | 994,325 | -0.01(-0.07%) |
Feb 11, 2004 | 17.37 | 17.57 | 17.30 | 17.45 | 1,472,251 | -0.02(-0.12%) |
Feb 10, 2004 | 17.39 | 17.55 | 17.26 | 17.47 | 1,104,009 | +0.02(+0.10%) |
Feb 09, 2004 | 17.46 | 17.54 | 17.32 | 17.45 | 1,126,233 | +0.10(+0.58%) |
Feb 06, 2004 | 17.20 | 17.38 | 17.16 | 17.35 | 1,167,095 | +0.20(+1.20%) |
Feb 05, 2004 | 17.26 | 17.33 | 17.12 | 17.15 | 1,940,141 | -0.18(-1.01%) |
Feb 04, 2004 | 16.86 | 17.53 | 16.86 | 17.32 | 2,630,027 | +0.39(+2.32%) |
Feb 03, 2004 | 16.97 | 17.01 | 16.84 | 16.93 | 1,808,711 | -0.07(-0.39%) |