Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.35 | 20.75 | 20.35 | 20.45 | 33,510 | -0.60(-2.85%) |
Apr 29, 2004 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 21.20 | 21.30 | 20.75 | 21.05 | 20,057 | -0.15(-0.71%) |
Apr 27, 2004 | 21.25 | 21.50 | 21.20 | 21.20 | 17,784 | -0.05(-0.24%) |
Apr 26, 2004 | 20.55 | 21.70 | 21.25 | 21.25 | 36,989 | +0.70(+3.41%) |
Apr 23, 2004 | 20.30 | 20.55 | 20.20 | 20.55 | 47,855 | +0.25(+1.23%) |
Apr 22, 2004 | 20.60 | 20.35 | 19.90 | 20.30 | 25,174 | -0.30(-1.46%) |
Apr 21, 2004 | 20.75 | 20.90 | 20.30 | 20.60 | 25,802 | -0.15(-0.72%) |
Apr 20, 2004 | 20.70 | 21.40 | 20.75 | 20.75 | 19,967 | +0.05(+0.24%) |
Apr 19, 2004 | 20.40 | 20.70 | 20.45 | 20.70 | 10,885 | +0.30(+1.47%) |
Apr 16, 2004 | 20.30 | 20.70 | 20.40 | 20.40 | 4,911 | +0.10(+0.49%) |
Apr 15, 2004 | 20.65 | 20.60 | 20.20 | 20.30 | 25,807 | -0.35(-1.69%) |
Apr 14, 2004 | 21.00 | 20.65 | 20.40 | 20.65 | 13,654 | -0.35(-1.67%) |
Apr 13, 2004 | 21.10 | 21.40 | 21.00 | 21.00 | 5,826 | -0.10(-0.47%) |
Apr 12, 2004 | 21.00 | 21.45 | 21.10 | 21.10 | 10,503 | +0.10(+0.48%) |
Apr 08, 2004 | 20.65 | 21.35 | 21.00 | 21.00 | 6,684 | +0.35(+1.69%) |
Apr 07, 2004 | 20.65 | 21.40 | 20.50 | 20.65 | 20,356 | -0.15(-0.72%) |
Apr 06, 2004 | 20.80 | 21.25 | 20.75 | 20.80 | 11,410 | +0.00(+0.00%) |
Apr 05, 2004 | 20.80 | 20.80 | 20.65 | 20.80 | 17,687 | -0.05(-0.24%) |
Apr 02, 2004 | 20.80 | 21.00 | 20.85 | 20.85 | 17,687 | +0.05(+0.24%) |
Apr 01, 2004 | 20.80 | 21.00 | 20.65 | 20.80 | 32,432 | +0.00(+0.00%) |
Mar 31, 2004 | 20.50 | 20.85 | 20.57 | 20.80 | 63,152 | +0.30(+1.46%) |
Mar 30, 2004 | 20.50 | 20.75 | 20.45 | 20.50 | 8,730 | +0.00(+0.00%) |
Mar 29, 2004 | 19.85 | 20.70 | 20.35 | 20.50 | 18,393 | +0.65(+3.27%) |
Mar 26, 2004 | 19.60 | 20.20 | 19.85 | 19.85 | 13,320 | +0.25(+1.28%) |
Mar 25, 2004 | 19.20 | 19.95 | 19.25 | 19.60 | 34,941 | +0.40(+2.08%) |
Mar 24, 2004 | 18.95 | 19.20 | 18.90 | 19.20 | 22,297 | +0.25(+1.32%) |
Mar 23, 2004 | 19.00 | 19.25 | 18.90 | 18.95 | 43,061 | -0.05(-0.26%) |
Mar 22, 2004 | 19.60 | 19.30 | 19.00 | 19.00 | 11,430 | -0.60(-3.06%) |
Mar 19, 2004 | 19.50 | 19.85 | 19.40 | 19.60 | 14,841 | +0.10(+0.51%) |
Mar 18, 2004 | 19.75 | 19.85 | 19.50 | 19.50 | 13,885 | -0.25(-1.27%) |
Mar 17, 2004 | 19.00 | 19.85 | 19.60 | 19.75 | 23,150 | +0.75(+3.95%) |
Mar 16, 2004 | 18.55 | 19.35 | 19.00 | 19.00 | 15,615 | +0.45(+2.43%) |
Mar 15, 2004 | 19.35 | 19.25 | 18.55 | 18.55 | 22,309 | -0.50(-2.62%) |
Mar 12, 2004 | 19.05 | 19.45 | 19.05 | 19.05 | 28,232 | +0.00(+0.00%) |
Mar 11, 2004 | 19.65 | 19.45 | 19.05 | 19.05 | 28,232 | -0.60(-3.05%) |
Mar 10, 2004 | 20.90 | 20.25 | 19.50 | 19.65 | 31,909 | -1.25(-5.98%) |
Mar 09, 2004 | 21.25 | 21.20 | 20.90 | 20.90 | 18,901 | -0.35(-1.65%) |
Mar 08, 2004 | 21.55 | 21.60 | 21.25 | 21.25 | 20,483 | -0.13(-0.61%) |
Mar 05, 2004 | 21.38 | 21.65 | 21.35 | 21.38 | 54,382 | +0.00(+0.00%) |
Mar 04, 2004 | 21.47 | 21.65 | 21.35 | 21.38 | 54,382 | -0.09(-0.42%) |
Mar 03, 2004 | 21.30 | 21.75 | 21.45 | 21.47 | 41,397 | +0.17(+0.80%) |
Mar 02, 2004 | 21.27 | 21.55 | 21.30 | 21.30 | 35,567 | +0.03(+0.14%) |
Mar 01, 2004 | 20.55 | 21.30 | 20.90 | 21.27 | 232,136 | +1.17(+5.82%) |
Feb 27, 2004 | 20.10 | 20.35 | 20.10 | 20.10 | 14,528 | +0.00(+0.00%) |
Feb 26, 2004 | 20.10 | 20.35 | 20.10 | 20.10 | 14,528 | +0.00(+0.00%) |
Feb 25, 2004 | 20.00 | 20.55 | 20.04 | 20.10 | 28,065 | +0.10(+0.50%) |
Feb 24, 2004 | 20.00 | 20.32 | 20.00 | 20.00 | 42,216 | +0.00(+0.00%) |
Feb 23, 2004 | 20.00 | 21.00 | 20.00 | 20.00 | 222,639 | -0.75(-3.61%) |
Feb 20, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 21.40 | 21.20 | 20.75 | 20.75 | 120,460 | -0.60(-2.81%) |
Feb 18, 2004 | 21.35 | 21.60 | 21.30 | 21.35 | 39,931 | +0.00(+0.00%) |
Feb 17, 2004 | 20.55 | 21.60 | 21.30 | 21.35 | 39,931 | +0.80(+3.89%) |
Feb 13, 2004 | 20.20 | 21.55 | 20.50 | 20.55 | 29,293 | +0.35(+1.73%) |
Feb 12, 2004 | 17.70 | 20.40 | 19.70 | 20.20 | 39,280 | +2.50(+14.12%) |
Feb 11, 2004 | 17.25 | 17.80 | 17.43 | 17.70 | 38,698 | +0.45(+2.61%) |
Feb 10, 2004 | 16.80 | 17.45 | 17.17 | 17.25 | 38,743 | +0.45(+2.68%) |
Feb 09, 2004 | 16.90 | 17.00 | 16.70 | 16.80 | 32,847 | -0.10(-0.59%) |
Feb 06, 2004 | 16.55 | 16.90 | 16.50 | 16.90 | 46,728 | +0.35(+2.11%) |
Feb 05, 2004 | 16.55 | 16.75 | 16.40 | 16.55 | 81,123 | +0.00(+0.00%) |
Feb 04, 2004 | 16.85 | 17.00 | 16.55 | 16.55 | 41,415 | -0.85(-4.89%) |
Feb 03, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |