Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.89 | 18.16 | 17.64 | 17.79 | 644,451 | -0.12(-0.68%) |
Apr 29, 2004 | 18.09 | 18.30 | 17.70 | 17.91 | 612,810 | -0.21(-1.14%) |
Apr 28, 2004 | 18.13 | 18.26 | 17.95 | 18.12 | 564,776 | +0.00(+0.00%) |
Apr 27, 2004 | 18.02 | 18.26 | 17.99 | 18.12 | 617,565 | +0.02(+0.13%) |
Apr 26, 2004 | 17.87 | 18.26 | 17.87 | 18.09 | 521,167 | +0.15(+0.85%) |
Apr 23, 2004 | 18.24 | 18.24 | 17.84 | 17.94 | 588,875 | -0.23(-1.24%) |
Apr 22, 2004 | 17.87 | 18.23 | 17.81 | 18.17 | 1,455,139 | +0.20(+1.09%) |
Apr 21, 2004 | 17.84 | 18.13 | 17.82 | 17.97 | 690,846 | +0.08(+0.44%) |
Apr 20, 2004 | 18.82 | 18.82 | 17.89 | 17.89 | 969,546 | -0.84(-4.46%) |
Apr 19, 2004 | 18.47 | 18.82 | 18.31 | 18.73 | 885,772 | +0.17(+0.92%) |
Apr 16, 2004 | 18.39 | 18.78 | 18.18 | 18.56 | 1,009,547 | +0.14(+0.76%) |
Apr 15, 2004 | 17.63 | 18.48 | 17.57 | 18.42 | 1,386,447 | +0.74(+4.21%) |
Apr 14, 2004 | 17.64 | 18.15 | 17.51 | 17.67 | 1,696,132 | -0.34(-1.90%) |
Apr 13, 2004 | 17.98 | 18.67 | 17.47 | 18.01 | 2,180,249 | -0.29(-1.57%) |
Apr 12, 2004 | 19.09 | 19.10 | 17.63 | 18.30 | 2,781,420 | -1.10(-5.66%) |
Apr 08, 2004 | 19.71 | 19.71 | 19.37 | 19.40 | 1,177,751 | -0.37(-1.85%) |
Apr 07, 2004 | 19.15 | 20.10 | 18.95 | 19.76 | 2,363,043 | +0.71(+3.75%) |
Apr 06, 2004 | 20.07 | 20.09 | 18.68 | 19.05 | 3,017,167 | -1.16(-5.76%) |
Apr 05, 2004 | 21.18 | 21.24 | 20.07 | 20.21 | 1,261,524 | -1.02(-4.82%) |
Apr 02, 2004 | 21.39 | 21.40 | 21.23 | 21.24 | 998,727 | -0.21(-0.97%) |
Apr 01, 2004 | 21.14 | 21.45 | 21.09 | 21.45 | 525,594 | +0.27(+1.27%) |
Mar 31, 2004 | 20.81 | 21.18 | 20.70 | 21.18 | 811,015 | +0.41(+1.97%) |
Mar 30, 2004 | 20.40 | 20.77 | 20.39 | 20.77 | 621,827 | +0.32(+1.58%) |
Mar 29, 2004 | 20.46 | 20.50 | 20.29 | 20.45 | 455,099 | +0.04(+0.21%) |
Mar 26, 2004 | 20.70 | 20.74 | 20.36 | 20.40 | 611,335 | -0.30(-1.44%) |
Mar 25, 2004 | 20.43 | 20.70 | 20.43 | 20.70 | 531,004 | +0.23(+1.13%) |
Mar 24, 2004 | 20.56 | 20.67 | 20.46 | 20.47 | 427,065 | -0.18(-0.86%) |
Mar 23, 2004 | 20.62 | 20.65 | 20.51 | 20.65 | 613,958 | +0.18(+0.89%) |
Mar 22, 2004 | 20.64 | 20.67 | 20.45 | 20.46 | 295,913 | -0.16(-0.80%) |
Mar 19, 2004 | 20.61 | 20.70 | 20.48 | 20.63 | 412,147 | +0.02(+0.09%) |
Mar 18, 2004 | 20.43 | 20.62 | 20.30 | 20.61 | 401,327 | +0.18(+0.87%) |
Mar 17, 2004 | 20.10 | 20.43 | 20.09 | 20.43 | 501,167 | +0.39(+1.95%) |
Mar 16, 2004 | 20.10 | 20.19 | 19.95 | 20.04 | 350,177 | -0.02(-0.09%) |
Mar 15, 2004 | 20.22 | 20.31 | 20.06 | 20.06 | 392,802 | -0.28(-1.38%) |
Mar 12, 2004 | 20.06 | 20.34 | 20.04 | 20.34 | 445,919 | +0.38(+1.93%) |
Mar 11, 2004 | 19.98 | 20.14 | 19.92 | 19.96 | 616,253 | -0.16(-0.79%) |
Mar 10, 2004 | 20.34 | 20.53 | 20.12 | 20.12 | 695,928 | -0.27(-1.35%) |
Mar 09, 2004 | 20.50 | 20.51 | 20.28 | 20.39 | 499,855 | -0.14(-0.68%) |
Mar 08, 2004 | 20.57 | 20.57 | 20.40 | 20.53 | 711,339 | -0.07(-0.33%) |
Mar 05, 2004 | 20.30 | 20.60 | 20.23 | 20.60 | 596,744 | +0.20(+0.99%) |
Mar 04, 2004 | 20.19 | 20.40 | 20.16 | 20.40 | 519,528 | +0.12(+0.57%) |
Mar 03, 2004 | 19.97 | 20.32 | 19.78 | 20.28 | 732,159 | +0.31(+1.56%) |
Mar 02, 2004 | 19.89 | 19.98 | 19.78 | 19.97 | 842,492 | +0.15(+0.74%) |
Mar 01, 2004 | 19.79 | 19.96 | 19.72 | 19.82 | 1,068,402 | +0.06(+0.31%) |
Feb 27, 2004 | 19.66 | 19.76 | 19.55 | 19.76 | 832,327 | +0.04(+0.22%) |
Feb 26, 2004 | 19.77 | 19.77 | 19.64 | 19.72 | 773,636 | -0.05(-0.25%) |
Feb 25, 2004 | 19.44 | 19.77 | 19.35 | 19.77 | 1,245,786 | +0.33(+1.69%) |
Feb 24, 2004 | 19.56 | 19.60 | 19.31 | 19.44 | 1,486,451 | -0.12(-0.59%) |
Feb 23, 2004 | 19.51 | 19.57 | 19.40 | 19.56 | 1,070,041 | -0.04(-0.22%) |
Feb 20, 2004 | 19.82 | 19.87 | 19.50 | 19.60 | 1,235,786 | -0.23(-1.14%) |
Feb 19, 2004 | 19.76 | 19.90 | 19.74 | 19.82 | 762,816 | +0.00(+0.00%) |
Feb 18, 2004 | 19.87 | 19.87 | 19.71 | 19.82 | 373,129 | +0.01(+0.03%) |
Feb 17, 2004 | 19.95 | 20.00 | 19.78 | 19.82 | 543,299 | -0.07(-0.34%) |
Feb 13, 2004 | 19.96 | 20.03 | 19.71 | 19.89 | 572,973 | -0.07(-0.34%) |
Feb 12, 2004 | 20.25 | 20.28 | 19.67 | 19.95 | 1,037,909 | -0.42(-2.07%) |
Feb 11, 2004 | 20.43 | 20.50 | 20.23 | 20.37 | 541,988 | -0.15(-0.74%) |
Feb 10, 2004 | 20.56 | 20.65 | 20.39 | 20.53 | 813,474 | -0.25(-1.20%) |
Feb 09, 2004 | 20.74 | 20.78 | 20.50 | 20.78 | 550,021 | +0.04(+0.18%) |
Feb 06, 2004 | 20.14 | 20.82 | 20.01 | 20.74 | 706,749 | +0.57(+2.84%) |
Feb 05, 2004 | 20.10 | 20.23 | 19.98 | 20.17 | 453,624 | +0.13(+0.64%) |
Feb 04, 2004 | 20.33 | 20.33 | 20.02 | 20.04 | 531,168 | -0.30(-1.47%) |
Feb 03, 2004 | 20.43 | 20.53 | 20.26 | 20.34 | 762,324 | -0.05(-0.27%) |