Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.05 | 19.05 | 18.58 | 18.93 | 279,885 | -0.01(-0.04%) |
Apr 29, 2004 | 19.29 | 19.29 | 18.78 | 18.94 | 526,341 | -0.36(-1.85%) |
Apr 28, 2004 | 19.46 | 19.46 | 19.16 | 19.29 | 767,864 | -0.20(-1.04%) |
Apr 27, 2004 | 18.65 | 19.85 | 18.65 | 19.50 | 2,782,814 | -1.52(-7.21%) |
Apr 26, 2004 | 20.80 | 21.01 | 20.80 | 21.01 | 588,757 | +0.13(+0.62%) |
Apr 23, 2004 | 20.59 | 20.96 | 20.59 | 20.88 | 237,081 | +0.21(+1.02%) |
Apr 22, 2004 | 20.45 | 20.74 | 20.31 | 20.67 | 200,199 | +0.25(+1.23%) |
Apr 21, 2004 | 20.21 | 20.45 | 20.19 | 20.42 | 251,390 | +0.19(+0.92%) |
Apr 20, 2004 | 20.19 | 20.35 | 20.19 | 20.23 | 224,006 | -0.02(-0.12%) |
Apr 19, 2004 | 20.24 | 20.28 | 20.15 | 20.26 | 138,400 | +0.02(+0.08%) |
Apr 16, 2004 | 20.35 | 20.35 | 20.15 | 20.24 | 172,569 | -0.05(-0.24%) |
Apr 15, 2004 | 19.98 | 20.31 | 19.95 | 20.29 | 259,778 | +0.32(+1.58%) |
Apr 14, 2004 | 20.19 | 20.24 | 19.74 | 19.98 | 348,098 | -0.24(-1.16%) |
Apr 13, 2004 | 20.43 | 20.44 | 20.20 | 20.21 | 223,760 | -0.23(-1.11%) |
Apr 12, 2004 | 20.62 | 20.62 | 20.41 | 20.44 | 133,713 | -0.04(-0.20%) |
Apr 08, 2004 | 20.51 | 20.66 | 20.42 | 20.48 | 138,770 | -0.02(-0.12%) |
Apr 07, 2004 | 20.63 | 20.64 | 20.29 | 20.50 | 209,944 | -0.10(-0.47%) |
Apr 06, 2004 | 20.31 | 20.74 | 20.31 | 20.60 | 127,175 | +0.22(+1.07%) |
Apr 05, 2004 | 20.63 | 20.66 | 20.32 | 20.38 | 268,906 | -0.33(-1.60%) |
Apr 02, 2004 | 21.00 | 21.02 | 20.68 | 20.71 | 180,833 | -0.35(-1.66%) |
Apr 01, 2004 | 20.95 | 21.06 | 20.68 | 21.06 | 206,614 | +0.18(+0.85%) |
Mar 31, 2004 | 20.67 | 20.97 | 20.39 | 20.88 | 242,756 | +0.24(+1.14%) |
Mar 30, 2004 | 20.67 | 20.75 | 20.55 | 20.65 | 201,926 | +0.02(+0.08%) |
Mar 29, 2004 | 20.45 | 20.63 | 20.30 | 20.63 | 239,919 | +0.39(+1.92%) |
Mar 26, 2004 | 20.38 | 20.64 | 20.24 | 20.24 | 222,773 | -0.18(-0.87%) |
Mar 25, 2004 | 20.46 | 20.49 | 20.24 | 20.42 | 279,391 | +0.18(+0.88%) |
Mar 24, 2004 | 20.11 | 20.27 | 20.06 | 20.24 | 229,557 | +0.14(+0.69%) |
Mar 23, 2004 | 20.19 | 20.35 | 20.07 | 20.11 | 283,092 | -0.10(-0.48%) |
Mar 22, 2004 | 20.27 | 20.31 | 20.16 | 20.20 | 275,937 | -0.07(-0.36%) |
Mar 19, 2004 | 20.46 | 20.46 | 20.23 | 20.28 | 161,714 | -0.11(-0.56%) |
Mar 18, 2004 | 20.47 | 20.47 | 20.24 | 20.39 | 213,645 | -0.18(-0.87%) |
Mar 17, 2004 | 20.39 | 20.65 | 20.35 | 20.57 | 252,624 | +0.12(+0.59%) |
Mar 16, 2004 | 20.66 | 20.67 | 20.36 | 20.45 | 157,520 | +0.06(+0.28%) |
Mar 15, 2004 | 20.88 | 20.89 | 20.16 | 20.39 | 522,147 | -0.58(-2.78%) |
Mar 12, 2004 | 20.32 | 20.97 | 20.26 | 20.97 | 495,873 | +0.73(+3.60%) |
Mar 11, 2004 | 20.27 | 20.35 | 20.05 | 20.24 | 380,293 | -0.13(-0.64%) |
Mar 10, 2004 | 20.55 | 20.67 | 20.36 | 20.37 | 225,240 | -0.34(-1.64%) |
Mar 09, 2004 | 20.46 | 20.71 | 20.43 | 20.71 | 423,219 | +0.43(+2.12%) |
Mar 08, 2004 | 20.73 | 20.75 | 20.24 | 20.28 | 251,760 | -0.24(-1.18%) |
Mar 05, 2004 | 20.37 | 21.08 | 20.37 | 20.53 | 202,543 | +0.11(+0.56%) |
Mar 04, 2004 | 20.62 | 20.62 | 20.30 | 20.41 | 402,126 | -0.25(-1.22%) |
Mar 03, 2004 | 21.09 | 21.09 | 20.36 | 20.66 | 401,139 | -0.44(-2.07%) |
Mar 02, 2004 | 21.04 | 21.20 | 21.00 | 21.10 | 366,601 | +0.12(+0.58%) |
Mar 01, 2004 | 20.96 | 21.08 | 20.83 | 20.98 | 345,014 | +0.34(+1.65%) |
Feb 27, 2004 | 20.34 | 20.72 | 20.27 | 20.64 | 369,808 | +0.31(+1.52%) |
Feb 26, 2004 | 20.23 | 20.39 | 20.14 | 20.33 | 322,441 | +0.15(+0.72%) |
Feb 25, 2004 | 20.23 | 20.25 | 20.10 | 20.19 | 218,332 | -0.09(-0.44%) |
Feb 24, 2004 | 20.39 | 20.39 | 20.19 | 20.28 | 391,394 | -0.06(-0.28%) |
Feb 23, 2004 | 20.26 | 20.41 | 20.15 | 20.33 | 351,182 | +0.08(+0.40%) |
Feb 20, 2004 | 20.45 | 20.45 | 20.15 | 20.25 | 346,494 | -0.16(-0.79%) |
Feb 19, 2004 | 20.67 | 20.69 | 20.36 | 20.41 | 433,457 | -0.10(-0.47%) |
Feb 18, 2004 | 20.79 | 21.01 | 20.49 | 20.51 | 507,098 | -0.18(-0.86%) |
Feb 17, 2004 | 20.55 | 20.81 | 20.47 | 20.69 | 354,636 | +0.14(+0.67%) |
Feb 13, 2004 | 20.83 | 20.94 | 20.35 | 20.55 | 364,380 | -0.18(-0.86%) |
Feb 12, 2004 | 21.08 | 21.08 | 20.72 | 20.73 | 311,586 | -0.36(-1.69%) |
Feb 11, 2004 | 21.16 | 21.16 | 20.71 | 21.09 | 449,246 | -0.01(-0.04%) |
Feb 10, 2004 | 21.24 | 21.81 | 20.72 | 21.09 | 949,561 | +0.02(+0.12%) |
Feb 09, 2004 | 21.08 | 21.16 | 20.97 | 21.07 | 337,366 | +0.01(+0.04%) |
Feb 06, 2004 | 21.08 | 21.15 | 20.97 | 21.06 | 268,043 | +0.02(+0.12%) |
Feb 05, 2004 | 20.88 | 21.16 | 20.88 | 21.04 | 375,112 | +0.16(+0.78%) |
Feb 04, 2004 | 21.12 | 21.16 | 20.72 | 20.88 | 311,339 | -0.19(-0.92%) |
Feb 03, 2004 | 21.00 | 21.18 | 21.00 | 21.07 | 304,061 | +0.06(+0.27%) |