Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.17 | 19.17 | 18.87 | 18.98 | 12,949 | -0.24(-1.26%) |
Apr 29, 2004 | 19.35 | 19.53 | 19.20 | 19.22 | 20,876 | -1.18(-5.79%) |
Apr 28, 2004 | 20.33 | 20.47 | 20.00 | 20.41 | 22,439 | -0.22(-1.09%) |
Apr 27, 2004 | 20.07 | 21.13 | 19.90 | 20.63 | 45,994 | +0.90(+4.59%) |
Apr 26, 2004 | 19.75 | 19.76 | 19.33 | 19.72 | 39,184 | -0.52(-2.57%) |
Apr 23, 2004 | 20.51 | 20.52 | 19.99 | 20.24 | 34,049 | -0.35(-1.70%) |
Apr 22, 2004 | 20.15 | 20.60 | 20.14 | 20.59 | 24,560 | +1.01(+5.17%) |
Apr 21, 2004 | 19.24 | 19.62 | 19.17 | 19.58 | 21,657 | +0.41(+2.15%) |
Apr 20, 2004 | 19.48 | 19.82 | 19.17 | 19.17 | 23,667 | -0.89(-4.42%) |
Apr 19, 2004 | 20.56 | 20.56 | 19.72 | 20.06 | 29,137 | -0.69(-3.32%) |
Apr 16, 2004 | 20.60 | 20.83 | 20.16 | 20.75 | 38,179 | +1.13(+5.75%) |
Apr 15, 2004 | 19.71 | 19.84 | 19.53 | 19.62 | 11,945 | +0.15(+0.78%) |
Apr 14, 2004 | 19.26 | 19.48 | 19.16 | 19.46 | 26,234 | -0.58(-2.90%) |
Apr 13, 2004 | 21.05 | 21.05 | 19.98 | 20.05 | 29,472 | -1.99(-9.02%) |
Apr 12, 2004 | 21.50 | 22.30 | 21.50 | 22.04 | 26,458 | +0.45(+2.07%) |
Apr 08, 2004 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 21.95 | 22.04 | 21.52 | 21.59 | 29,248 | +0.67(+3.21%) |
Apr 06, 2004 | 20.87 | 21.21 | 20.78 | 20.92 | 27,686 | +0.50(+2.46%) |
Apr 05, 2004 | 20.13 | 20.56 | 20.11 | 20.41 | 19,983 | +0.48(+2.43%) |
Apr 02, 2004 | 19.69 | 20.16 | 19.69 | 19.93 | 8,261 | +0.34(+1.74%) |
Apr 01, 2004 | 19.26 | 19.70 | 19.26 | 19.59 | 33,044 | -0.12(-0.59%) |
Mar 31, 2004 | 19.93 | 20.02 | 19.53 | 19.71 | 29,583 | -0.82(-4.01%) |
Mar 30, 2004 | 20.15 | 20.56 | 20.15 | 20.53 | 48,004 | +0.73(+3.71%) |
Mar 29, 2004 | 18.81 | 20.24 | 18.81 | 19.80 | 98,017 | -1.21(-5.76%) |
Mar 26, 2004 | 20.96 | 21.04 | 20.78 | 21.01 | 17,750 | -0.42(-1.96%) |
Mar 25, 2004 | 21.14 | 21.43 | 21.14 | 21.43 | 15,740 | -0.13(-0.58%) |
Mar 24, 2004 | 21.63 | 21.90 | 21.51 | 21.55 | 12,615 | +0.00(+0.00%) |
Mar 23, 2004 | 21.63 | 21.63 | 21.50 | 21.55 | 25,564 | +0.63(+3.00%) |
Mar 22, 2004 | 21.50 | 21.50 | 20.67 | 20.92 | 21,992 | -1.78(-7.85%) |
Mar 19, 2004 | 22.80 | 22.80 | 22.58 | 22.71 | 4,465 | +0.46(+2.05%) |
Mar 18, 2004 | 22.30 | 22.30 | 22.18 | 22.25 | 4,912 | -0.23(-1.04%) |
Mar 17, 2004 | 22.52 | 22.52 | 22.21 | 22.48 | 11,275 | +0.21(+0.97%) |
Mar 16, 2004 | 22.53 | 22.69 | 21.99 | 22.27 | 62,405 | -0.26(-1.15%) |
Mar 15, 2004 | 22.98 | 23.29 | 22.53 | 22.53 | 14,177 | -1.11(-4.70%) |
Mar 12, 2004 | 23.51 | 23.66 | 23.38 | 23.64 | 16,857 | +1.73(+7.89%) |
Mar 11, 2004 | 21.86 | 22.13 | 21.56 | 21.91 | 47,557 | -0.04(-0.16%) |
Mar 10, 2004 | 22.21 | 22.31 | 21.95 | 21.95 | 5,470 | -0.27(-1.21%) |
Mar 09, 2004 | 22.39 | 22.44 | 22.21 | 22.21 | 9,600 | -0.67(-2.94%) |
Mar 08, 2004 | 22.98 | 23.13 | 22.85 | 22.89 | 10,270 | -0.75(-3.18%) |
Mar 05, 2004 | 23.29 | 23.65 | 23.29 | 23.64 | 7,926 | -0.10(-0.42%) |
Mar 04, 2004 | 23.56 | 23.74 | 23.19 | 23.74 | 12,280 | -0.28(-1.16%) |
Mar 03, 2004 | 24.14 | 24.28 | 23.90 | 24.02 | 33,826 | -0.98(-3.91%) |
Mar 02, 2004 | 24.63 | 25.30 | 24.63 | 24.99 | 22,104 | -0.37(-1.45%) |
Mar 01, 2004 | 25.17 | 25.62 | 25.17 | 25.36 | 8,484 | +0.37(+1.47%) |
Feb 27, 2004 | 25.48 | 25.48 | 24.92 | 24.99 | 11,610 | -0.39(-1.55%) |
Feb 26, 2004 | 25.53 | 25.57 | 25.25 | 25.39 | 10,382 | +0.32(+1.29%) |
Feb 25, 2004 | 24.77 | 25.08 | 24.77 | 25.06 | 6,251 | -0.26(-1.03%) |
Feb 24, 2004 | 25.89 | 25.89 | 24.90 | 25.32 | 34,719 | -0.24(-0.95%) |
Feb 23, 2004 | 26.07 | 26.19 | 25.54 | 25.56 | 21,099 | -1.07(-4.00%) |
Feb 20, 2004 | 26.60 | 26.63 | 25.98 | 26.63 | 39,742 | +2.08(+8.46%) |
Feb 19, 2004 | 24.90 | 25.03 | 24.54 | 24.55 | 11,610 | -0.39(-1.58%) |
Feb 18, 2004 | 24.54 | 25.62 | 24.50 | 24.95 | 36,951 | +0.90(+3.76%) |
Feb 17, 2004 | 23.65 | 24.29 | 23.49 | 24.04 | 63,075 | +0.50(+2.13%) |
Feb 13, 2004 | 23.78 | 23.87 | 23.14 | 23.54 | 22,104 | +1.16(+5.20%) |
Feb 12, 2004 | 22.53 | 22.53 | 22.35 | 22.38 | 6,698 | +0.02(+0.08%) |
Feb 11, 2004 | 22.16 | 22.36 | 21.86 | 22.36 | 9,265 | +0.32(+1.46%) |
Feb 10, 2004 | 22.04 | 22.13 | 21.84 | 22.04 | 8,930 | -0.22(-1.01%) |
Feb 09, 2004 | 22.57 | 22.61 | 22.18 | 22.26 | 55,707 | +1.30(+6.20%) |
Feb 06, 2004 | 20.60 | 21.25 | 20.60 | 20.96 | 14,289 | +0.49(+2.41%) |
Feb 05, 2004 | 20.33 | 21.01 | 20.33 | 20.47 | 40,189 | +0.91(+4.67%) |
Feb 04, 2004 | 19.88 | 19.93 | 19.27 | 19.55 | 38,626 | -0.11(-0.55%) |
Feb 03, 2004 | 19.71 | 20.20 | 19.35 | 19.66 | 34,942 | +0.93(+4.97%) |