Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.75 | 19.77 | 19.55 | 19.73 | 829,660 | +0.09(+0.43%) |
Apr 29, 2004 | 19.84 | 20.02 | 19.54 | 19.64 | 983,242 | -0.16(-0.83%) |
Apr 28, 2004 | 20.19 | 20.24 | 19.80 | 19.81 | 487,487 | -0.43(-2.11%) |
Apr 27, 2004 | 20.24 | 20.50 | 20.18 | 20.24 | 603,245 | +0.05(+0.25%) |
Apr 26, 2004 | 20.35 | 20.38 | 20.09 | 20.18 | 1,106,037 | -0.14(-0.67%) |
Apr 23, 2004 | 20.16 | 20.35 | 20.05 | 20.32 | 889,826 | +0.05(+0.22%) |
Apr 22, 2004 | 20.01 | 20.35 | 19.92 | 20.28 | 986,760 | +0.26(+1.31%) |
Apr 21, 2004 | 19.58 | 20.01 | 19.53 | 20.01 | 2,431,453 | +0.52(+2.65%) |
Apr 20, 2004 | 19.62 | 19.93 | 19.50 | 19.50 | 889,122 | -0.12(-0.61%) |
Apr 19, 2004 | 19.84 | 19.84 | 19.61 | 19.62 | 848,660 | -0.26(-1.29%) |
Apr 16, 2004 | 19.78 | 20.09 | 19.67 | 19.87 | 1,736,903 | +0.43(+2.19%) |
Apr 15, 2004 | 19.67 | 19.80 | 19.13 | 19.45 | 1,599,154 | -0.20(-1.04%) |
Apr 14, 2004 | 19.79 | 19.93 | 19.42 | 19.65 | 983,242 | -0.24(-1.23%) |
Apr 13, 2004 | 20.22 | 20.22 | 19.72 | 19.89 | 1,147,731 | -0.31(-1.55%) |
Apr 12, 2004 | 20.45 | 20.50 | 20.21 | 20.21 | 461,098 | -0.19(-0.92%) |
Apr 08, 2004 | 20.48 | 20.54 | 20.30 | 20.40 | 567,180 | -0.03(-0.14%) |
Apr 07, 2004 | 20.55 | 20.55 | 20.32 | 20.42 | 477,811 | -0.18(-0.88%) |
Apr 06, 2004 | 20.20 | 20.62 | 20.20 | 20.61 | 680,300 | +0.21(+1.03%) |
Apr 05, 2004 | 20.74 | 20.74 | 20.25 | 20.40 | 1,056,075 | -0.38(-1.83%) |
Apr 02, 2004 | 21.15 | 21.15 | 20.66 | 20.78 | 1,046,399 | -0.19(-0.89%) |
Apr 01, 2004 | 20.82 | 21.05 | 20.75 | 20.96 | 1,273,166 | +0.20(+0.99%) |
Mar 31, 2004 | 20.80 | 20.88 | 20.56 | 20.76 | 784,975 | -0.03(-0.16%) |
Mar 30, 2004 | 20.62 | 20.86 | 20.56 | 20.79 | 645,643 | +0.03(+0.16%) |
Mar 29, 2004 | 20.47 | 20.86 | 20.45 | 20.76 | 658,133 | +0.33(+1.61%) |
Mar 26, 2004 | 20.53 | 20.58 | 20.42 | 20.43 | 462,329 | -0.08(-0.39%) |
Mar 25, 2004 | 20.37 | 20.58 | 20.20 | 20.51 | 593,217 | +0.31(+1.52%) |
Mar 24, 2004 | 20.29 | 20.49 | 20.15 | 20.20 | 798,697 | -0.12(-0.59%) |
Mar 23, 2004 | 20.44 | 20.58 | 20.32 | 20.32 | 636,846 | -0.08(-0.39%) |
Mar 22, 2004 | 20.46 | 20.54 | 20.23 | 20.40 | 695,957 | -0.15(-0.75%) |
Mar 19, 2004 | 20.69 | 20.74 | 20.50 | 20.55 | 745,040 | -0.25(-1.20%) |
Mar 18, 2004 | 20.75 | 20.96 | 20.67 | 20.80 | 819,280 | +0.14(+0.69%) |
Mar 17, 2004 | 20.75 | 20.84 | 20.66 | 20.66 | 844,789 | -0.03(-0.14%) |
Mar 16, 2004 | 20.59 | 20.80 | 20.58 | 20.69 | 974,622 | -0.14(-0.68%) |
Mar 15, 2004 | 21.12 | 21.12 | 20.58 | 20.83 | 1,085,982 | -0.14(-0.68%) |
Mar 12, 2004 | 20.69 | 20.97 | 20.68 | 20.97 | 747,327 | +0.32(+1.57%) |
Mar 11, 2004 | 21.11 | 21.16 | 20.63 | 20.65 | 937,502 | -0.48(-2.29%) |
Mar 10, 2004 | 21.43 | 21.50 | 21.13 | 21.13 | 871,354 | -0.35(-1.64%) |
Mar 09, 2004 | 21.49 | 21.63 | 21.29 | 21.49 | 1,224,083 | -0.02(-0.08%) |
Mar 08, 2004 | 21.54 | 21.63 | 21.46 | 21.50 | 917,446 | +0.02(+0.08%) |
Mar 05, 2004 | 21.12 | 21.51 | 21.05 | 21.49 | 696,837 | +0.35(+1.67%) |
Mar 04, 2004 | 21.03 | 21.17 | 21.01 | 21.13 | 514,227 | +0.02(+0.11%) |
Mar 03, 2004 | 20.88 | 21.13 | 20.81 | 21.11 | 1,534,941 | +0.23(+1.12%) |
Mar 02, 2004 | 20.97 | 21.02 | 20.88 | 20.88 | 650,745 | -0.10(-0.46%) |
Mar 01, 2004 | 21.00 | 21.06 | 20.92 | 20.97 | 730,966 | +0.00(+0.00%) |
Feb 27, 2004 | 20.71 | 21.11 | 20.61 | 20.97 | 1,163,213 | +0.27(+1.29%) |
Feb 26, 2004 | 20.70 | 20.76 | 20.67 | 20.71 | 490,477 | +0.01(+0.03%) |
Feb 25, 2004 | 20.72 | 20.80 | 20.67 | 20.70 | 616,439 | -0.07(-0.36%) |
Feb 24, 2004 | 20.80 | 20.93 | 20.66 | 20.78 | 774,420 | -0.03(-0.14%) |
Feb 23, 2004 | 20.82 | 20.87 | 20.72 | 20.80 | 662,883 | +0.00(+0.00%) |
Feb 20, 2004 | 20.94 | 20.96 | 20.68 | 20.80 | 1,113,250 | -0.14(-0.65%) |
Feb 19, 2004 | 21.00 | 21.03 | 20.92 | 20.94 | 797,817 | -0.06(-0.30%) |
Feb 18, 2004 | 21.03 | 21.05 | 20.95 | 21.00 | 625,587 | -0.02(-0.11%) |
Feb 17, 2004 | 21.15 | 21.17 | 21.00 | 21.03 | 732,901 | -0.02(-0.11%) |
Feb 13, 2004 | 21.04 | 21.15 | 20.53 | 21.05 | 710,207 | -0.02(-0.08%) |
Feb 12, 2004 | 21.17 | 21.23 | 20.99 | 21.07 | 721,818 | -0.14(-0.64%) |
Feb 11, 2004 | 21.03 | 21.30 | 20.87 | 21.20 | 1,658,441 | +0.15(+0.70%) |
Feb 10, 2004 | 20.86 | 21.07 | 20.84 | 21.05 | 1,123,278 | +0.09(+0.43%) |
Feb 09, 2004 | 21.12 | 21.20 | 20.86 | 20.96 | 803,095 | -0.10(-0.46%) |
Feb 06, 2004 | 20.91 | 21.26 | 20.88 | 21.06 | 1,482,868 | +0.23(+1.09%) |
Feb 05, 2004 | 20.75 | 20.85 | 20.68 | 20.83 | 789,373 | +0.03(+0.14%) |
Feb 04, 2004 | 20.86 | 20.92 | 20.70 | 20.80 | 1,206,842 | -0.14(-0.68%) |
Feb 03, 2004 | 21.12 | 21.12 | 20.86 | 20.95 | 2,110,391 | -0.17(-0.81%) |