Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.91 | 19.91 | 18.74 | 18.74 | 83,741 | -0.71(-3.65%) |
Apr 29, 2004 | 19.85 | 20.06 | 19.45 | 19.45 | 35,912 | -0.20(-1.00%) |
Apr 28, 2004 | 19.82 | 20.09 | 19.62 | 19.65 | 62,030 | -0.56(-2.79%) |
Apr 27, 2004 | 20.55 | 20.55 | 20.04 | 20.21 | 91,577 | -0.10(-0.48%) |
Apr 26, 2004 | 20.64 | 20.69 | 20.25 | 20.31 | 36,728 | -0.21(-1.02%) |
Apr 23, 2004 | 20.64 | 20.64 | 20.18 | 20.52 | 101,371 | -0.20(-0.95%) |
Apr 22, 2004 | 20.55 | 20.76 | 20.25 | 20.71 | 56,480 | +0.18(+0.87%) |
Apr 21, 2004 | 19.71 | 20.56 | 19.65 | 20.53 | 37,055 | +0.76(+3.84%) |
Apr 20, 2004 | 20.38 | 20.68 | 19.73 | 19.77 | 52,726 | -0.40(-1.97%) |
Apr 19, 2004 | 20.28 | 20.39 | 20.14 | 20.17 | 31,505 | -0.14(-0.69%) |
Apr 16, 2004 | 20.41 | 20.93 | 20.21 | 20.31 | 37,381 | -0.09(-0.42%) |
Apr 15, 2004 | 20.32 | 20.57 | 20.16 | 20.40 | 29,056 | -0.09(-0.42%) |
Apr 14, 2004 | 20.86 | 21.01 | 20.28 | 20.49 | 59,092 | -0.37(-1.76%) |
Apr 13, 2004 | 21.13 | 21.29 | 20.66 | 20.85 | 47,502 | -0.34(-1.62%) |
Apr 12, 2004 | 21.40 | 21.72 | 21.01 | 21.20 | 43,748 | -0.16(-0.75%) |
Apr 08, 2004 | 21.21 | 21.59 | 21.01 | 21.36 | 25,791 | +0.28(+1.31%) |
Apr 07, 2004 | 21.44 | 21.64 | 21.02 | 21.08 | 34,769 | -0.36(-1.66%) |
Apr 06, 2004 | 21.26 | 21.66 | 21.26 | 21.43 | 59,745 | -0.10(-0.46%) |
Apr 05, 2004 | 21.44 | 21.65 | 21.26 | 21.53 | 55,011 | -0.12(-0.57%) |
Apr 02, 2004 | 21.44 | 21.66 | 21.37 | 21.66 | 62,847 | +0.25(+1.17%) |
Apr 01, 2004 | 20.98 | 21.88 | 20.98 | 21.40 | 80,803 | +0.21(+1.01%) |
Mar 31, 2004 | 21.53 | 21.56 | 21.00 | 21.19 | 67,744 | -0.42(-1.96%) |
Mar 30, 2004 | 21.18 | 21.70 | 20.99 | 21.61 | 81,456 | +0.56(+2.65%) |
Mar 29, 2004 | 20.71 | 21.18 | 20.53 | 21.05 | 64,152 | +0.56(+2.75%) |
Mar 26, 2004 | 21.07 | 21.07 | 20.06 | 20.49 | 79,007 | -0.51(-2.45%) |
Mar 25, 2004 | 19.90 | 21.01 | 19.90 | 21.01 | 54,358 | +0.82(+4.07%) |
Mar 24, 2004 | 20.77 | 20.77 | 20.04 | 20.19 | 176,951 | -0.61(-2.95%) |
Mar 23, 2004 | 21.07 | 21.20 | 20.75 | 20.80 | 57,133 | +0.00(+0.00%) |
Mar 22, 2004 | 20.95 | 21.23 | 20.59 | 20.80 | 71,825 | -0.24(-1.14%) |
Mar 19, 2004 | 21.89 | 21.93 | 21.04 | 21.04 | 81,782 | -0.42(-1.94%) |
Mar 18, 2004 | 21.53 | 21.75 | 21.37 | 21.45 | 60,561 | -0.10(-0.48%) |
Mar 17, 2004 | 21.41 | 21.60 | 21.27 | 21.56 | 121,613 | +0.64(+3.08%) |
Mar 16, 2004 | 21.01 | 21.13 | 20.61 | 20.91 | 71,172 | +0.21(+1.04%) |
Mar 15, 2004 | 21.42 | 21.53 | 20.51 | 20.70 | 66,928 | -0.83(-3.87%) |
Mar 12, 2004 | 21.34 | 21.58 | 20.95 | 21.53 | 73,131 | +0.77(+3.69%) |
Mar 11, 2004 | 20.69 | 21.47 | 20.69 | 20.77 | 26,771 | -0.01(-0.03%) |
Mar 10, 2004 | 21.71 | 21.92 | 20.46 | 20.77 | 42,442 | -0.79(-3.66%) |
Mar 09, 2004 | 21.76 | 21.81 | 21.45 | 21.56 | 112,145 | -0.25(-1.15%) |
Mar 08, 2004 | 21.53 | 21.97 | 21.53 | 21.81 | 85,374 | -0.13(-0.59%) |
Mar 05, 2004 | 21.44 | 21.94 | 21.44 | 21.94 | 74,600 | +0.25(+1.16%) |
Mar 04, 2004 | 21.13 | 21.69 | 21.02 | 21.69 | 71,661 | +0.42(+1.99%) |
Mar 03, 2004 | 21.04 | 21.42 | 20.53 | 21.27 | 61,214 | +0.06(+0.26%) |
Mar 02, 2004 | 21.29 | 21.42 | 21.12 | 21.21 | 63,663 | -0.02(-0.12%) |
Mar 01, 2004 | 20.53 | 21.34 | 20.52 | 21.24 | 100,881 | +0.49(+2.36%) |
Feb 27, 2004 | 20.79 | 20.83 | 20.61 | 20.75 | 105,778 | -0.11(-0.53%) |
Feb 26, 2004 | 20.77 | 20.90 | 20.71 | 20.86 | 52,236 | +0.09(+0.44%) |
Feb 25, 2004 | 20.39 | 20.77 | 19.82 | 20.77 | 81,456 | +0.28(+1.38%) |
Feb 24, 2004 | 20.46 | 20.74 | 19.95 | 20.49 | 67,907 | +0.34(+1.67%) |
Feb 23, 2004 | 20.79 | 20.79 | 20.15 | 20.15 | 66,928 | -0.09(-0.45%) |
Feb 20, 2004 | 20.27 | 20.57 | 19.97 | 20.24 | 44,727 | -0.07(-0.33%) |
Feb 19, 2004 | 20.77 | 20.83 | 20.26 | 20.31 | 47,012 | -0.52(-2.50%) |
Feb 18, 2004 | 21.04 | 21.04 | 20.79 | 20.83 | 80,476 | +0.01(+0.03%) |
Feb 17, 2004 | 20.88 | 21.05 | 20.75 | 20.82 | 123,571 | +0.00(+0.00%) |
Feb 13, 2004 | 21.44 | 21.44 | 20.68 | 20.82 | 50,440 | -0.31(-1.48%) |
Feb 12, 2004 | 21.35 | 21.59 | 21.07 | 21.13 | 87,169 | -0.31(-1.43%) |
Feb 11, 2004 | 21.05 | 21.62 | 21.05 | 21.44 | 42,442 | -0.04(-0.20%) |
Feb 10, 2004 | 21.16 | 21.59 | 21.13 | 21.48 | 56,807 | +0.06(+0.29%) |
Feb 09, 2004 | 21.62 | 21.75 | 21.31 | 21.42 | 51,420 | -0.17(-0.79%) |
Feb 06, 2004 | 21.43 | 22.05 | 20.91 | 21.59 | 75,579 | +0.31(+1.44%) |
Feb 05, 2004 | 21.14 | 21.29 | 20.87 | 21.29 | 86,190 | +0.40(+1.91%) |
Feb 04, 2004 | 21.31 | 21.41 | 20.86 | 20.89 | 57,133 | -0.42(-1.96%) |
Feb 03, 2004 | 21.35 | 21.41 | 21.23 | 21.31 | 94,515 | -0.07(-0.34%) |