Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.42 | 16.78 | 15.89 | 15.95 | 1,567,637 | -0.39(-2.39%) |
Apr 29, 2004 | 17.20 | 17.21 | 16.28 | 16.34 | 1,224,705 | -0.69(-4.05%) |
Apr 28, 2004 | 17.44 | 17.51 | 16.98 | 17.02 | 428,424 | -0.25(-1.44%) |
Apr 27, 2004 | 17.82 | 18.09 | 17.27 | 17.27 | 649,981 | -0.56(-3.17%) |
Apr 26, 2004 | 18.49 | 18.74 | 17.65 | 17.84 | 480,201 | -0.59(-3.20%) |
Apr 23, 2004 | 18.19 | 18.59 | 18.08 | 18.43 | 398,923 | +0.24(+1.32%) |
Apr 22, 2004 | 17.79 | 18.57 | 17.76 | 18.19 | 737,038 | -0.32(-1.71%) |
Apr 21, 2004 | 18.84 | 19.02 | 17.67 | 18.50 | 2,497,815 | +1.11(+6.35%) |
Apr 20, 2004 | 18.25 | 18.60 | 17.27 | 17.40 | 964,134 | -0.77(-4.26%) |
Apr 19, 2004 | 18.13 | 18.23 | 17.96 | 18.17 | 528,847 | +0.05(+0.27%) |
Apr 16, 2004 | 19.05 | 19.05 | 18.04 | 18.12 | 1,160,766 | -1.00(-5.21%) |
Apr 15, 2004 | 20.29 | 20.53 | 19.08 | 19.12 | 734,028 | -1.25(-6.12%) |
Apr 14, 2004 | 20.53 | 20.80 | 20.13 | 20.36 | 307,290 | -0.36(-1.72%) |
Apr 13, 2004 | 21.28 | 21.28 | 20.45 | 20.72 | 337,513 | -0.49(-2.31%) |
Apr 12, 2004 | 21.18 | 21.33 | 20.94 | 21.21 | 488,629 | +0.03(+0.15%) |
Apr 08, 2004 | 21.39 | 21.53 | 21.02 | 21.18 | 213,489 | +0.04(+0.20%) |
Apr 07, 2004 | 21.14 | 21.33 | 20.70 | 21.14 | 368,218 | -0.04(-0.20%) |
Apr 06, 2004 | 21.35 | 21.55 | 21.10 | 21.18 | 411,446 | -0.58(-2.67%) |
Apr 05, 2004 | 21.50 | 21.76 | 21.30 | 21.76 | 364,124 | +0.22(+1.00%) |
Apr 02, 2004 | 20.89 | 21.59 | 20.76 | 21.54 | 870,575 | +0.99(+4.81%) |
Apr 01, 2004 | 19.86 | 20.79 | 19.86 | 20.55 | 674,906 | +0.61(+3.08%) |
Mar 31, 2004 | 19.62 | 20.16 | 19.36 | 19.94 | 430,350 | +0.35(+1.78%) |
Mar 30, 2004 | 19.52 | 19.61 | 19.19 | 19.59 | 322,943 | +0.00(+0.00%) |
Mar 29, 2004 | 19.27 | 19.87 | 19.23 | 19.59 | 649,258 | +0.41(+2.12%) |
Mar 26, 2004 | 19.07 | 19.35 | 18.89 | 19.18 | 543,176 | +0.13(+0.70%) |
Mar 25, 2004 | 18.38 | 19.15 | 18.25 | 19.05 | 343,052 | +0.79(+4.32%) |
Mar 24, 2004 | 17.90 | 18.39 | 17.79 | 18.26 | 766,780 | +0.32(+1.81%) |
Mar 23, 2004 | 18.17 | 18.42 | 17.82 | 17.94 | 520,177 | -0.02(-0.14%) |
Mar 22, 2004 | 18.51 | 18.56 | 17.51 | 17.96 | 868,166 | -0.73(-3.91%) |
Mar 19, 2004 | 19.38 | 19.52 | 18.59 | 18.69 | 424,330 | -0.67(-3.47%) |
Mar 18, 2004 | 19.54 | 19.77 | 19.07 | 19.37 | 396,635 | -0.30(-1.52%) |
Mar 17, 2004 | 19.05 | 19.79 | 18.98 | 19.67 | 457,202 | +0.83(+4.41%) |
Mar 16, 2004 | 19.14 | 19.47 | 18.48 | 18.84 | 382,908 | -0.18(-0.96%) |
Mar 15, 2004 | 19.66 | 19.66 | 18.81 | 19.02 | 466,474 | -0.60(-3.05%) |
Mar 12, 2004 | 19.13 | 19.68 | 19.12 | 19.62 | 348,230 | +0.66(+3.51%) |
Mar 11, 2004 | 18.85 | 19.54 | 18.69 | 18.95 | 526,439 | +0.12(+0.66%) |
Mar 10, 2004 | 19.68 | 19.76 | 18.74 | 18.83 | 551,243 | -0.79(-4.02%) |
Mar 09, 2004 | 19.96 | 19.96 | 19.10 | 19.62 | 693,088 | -0.33(-1.67%) |
Mar 08, 2004 | 20.55 | 20.80 | 19.92 | 19.95 | 482,850 | -0.52(-2.56%) |
Mar 05, 2004 | 20.32 | 20.62 | 20.11 | 20.47 | 563,044 | -0.12(-0.60%) |
Mar 04, 2004 | 20.05 | 20.67 | 20.05 | 20.60 | 560,154 | +0.50(+2.48%) |
Mar 03, 2004 | 20.46 | 20.54 | 19.82 | 20.10 | 403,498 | -0.40(-1.94%) |
Mar 02, 2004 | 20.06 | 20.89 | 19.72 | 20.50 | 785,444 | +0.27(+1.36%) |
Mar 01, 2004 | 20.01 | 20.30 | 19.77 | 20.22 | 603,622 | +0.17(+0.83%) |
Feb 27, 2004 | 20.50 | 20.51 | 19.74 | 20.06 | 267,554 | -0.31(-1.51%) |
Feb 26, 2004 | 20.18 | 20.45 | 19.76 | 20.36 | 625,898 | +0.33(+1.66%) |
Feb 25, 2004 | 19.85 | 20.11 | 19.49 | 20.03 | 490,556 | +0.29(+1.47%) |
Feb 24, 2004 | 19.60 | 20.04 | 19.03 | 19.74 | 704,045 | +0.14(+0.72%) |
Feb 23, 2004 | 20.87 | 20.88 | 19.39 | 19.60 | 985,568 | -1.02(-4.95%) |
Feb 20, 2004 | 20.82 | 20.97 | 20.32 | 20.62 | 602,298 | -0.20(-0.96%) |
Feb 19, 2004 | 21.73 | 21.81 | 20.82 | 20.82 | 938,246 | -0.29(-1.38%) |
Feb 18, 2004 | 21.11 | 21.38 | 20.50 | 21.11 | 521,261 | +0.07(+0.35%) |
Feb 17, 2004 | 20.61 | 21.10 | 20.61 | 21.04 | 700,674 | +0.40(+1.94%) |
Feb 13, 2004 | 21.17 | 21.18 | 20.37 | 20.64 | 919,702 | -0.02(-0.12%) |
Feb 12, 2004 | 20.82 | 21.39 | 20.52 | 20.66 | 629,752 | -0.14(-0.68%) |
Feb 11, 2004 | 19.98 | 20.93 | 19.98 | 20.80 | 640,589 | +0.76(+3.81%) |
Feb 10, 2004 | 20.26 | 20.28 | 19.76 | 20.04 | 448,291 | +0.12(+0.58%) |
Feb 09, 2004 | 20.50 | 20.71 | 19.92 | 19.92 | 660,818 | -0.42(-2.08%) |
Feb 06, 2004 | 19.43 | 20.43 | 19.38 | 20.35 | 881,773 | +1.14(+5.92%) |
Feb 05, 2004 | 19.31 | 19.65 | 19.07 | 19.21 | 865,156 | +0.27(+1.45%) |
Feb 04, 2004 | 19.26 | 19.31 | 17.99 | 18.94 | 1,809,423 | +0.40(+2.16%) |
Feb 03, 2004 | 18.77 | 18.89 | 18.35 | 18.54 | 583,032 | -0.52(-2.75%) |