Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.00 | 18.60 | 18.00 | 18.20 | 41,200 | -0.10(-0.55%) |
Apr 29, 2004 | 18.41 | 18.62 | 18.14 | 18.30 | 36,500 | -0.45(-2.40%) |
Apr 28, 2004 | 18.55 | 19.21 | 18.12 | 18.75 | 61,100 | -0.18(-0.95%) |
Apr 27, 2004 | 19.09 | 19.29 | 18.58 | 18.93 | 61,200 | -0.15(-0.79%) |
Apr 26, 2004 | 19.19 | 19.20 | 19.04 | 19.08 | 78,700 | -0.07(-0.37%) |
Apr 23, 2004 | 18.96 | 19.18 | 18.96 | 19.15 | 70,000 | +0.19(+1.00%) |
Apr 22, 2004 | 18.97 | 19.25 | 18.95 | 18.96 | 23,700 | -0.14(-0.73%) |
Apr 21, 2004 | 19.11 | 19.16 | 18.96 | 19.10 | 36,100 | +0.08(+0.42%) |
Apr 20, 2004 | 19.09 | 19.27 | 18.96 | 19.02 | 86,800 | -0.15(-0.78%) |
Apr 19, 2004 | 19.30 | 19.38 | 19.10 | 19.17 | 51,500 | -0.13(-0.67%) |
Apr 16, 2004 | 19.71 | 19.71 | 19.18 | 19.30 | 57,200 | -0.34(-1.73%) |
Apr 15, 2004 | 19.38 | 19.75 | 19.25 | 19.64 | 34,800 | +0.26(+1.34%) |
Apr 14, 2004 | 19.19 | 19.62 | 19.19 | 19.38 | 160,000 | +0.12(+0.62%) |
Apr 13, 2004 | 19.85 | 19.85 | 19.10 | 19.26 | 55,000 | -0.45(-2.28%) |
Apr 12, 2004 | 19.71 | 19.81 | 19.50 | 19.71 | 40,100 | +0.10(+0.51%) |
Apr 08, 2004 | 19.00 | 19.93 | 19.00 | 19.61 | 125,300 | +0.61(+3.21%) |
Apr 07, 2004 | 18.90 | 19.18 | 18.73 | 19.00 | 400,400 | +0.13(+0.69%) |
Apr 06, 2004 | 18.79 | 19.00 | 18.66 | 18.87 | 85,600 | +0.06(+0.32%) |
Apr 05, 2004 | 18.57 | 19.00 | 18.50 | 18.81 | 138,900 | +0.24(+1.29%) |
Apr 02, 2004 | 18.41 | 18.69 | 18.38 | 18.57 | 62,400 | +0.02(+0.11%) |
Apr 01, 2004 | 18.90 | 18.90 | 18.47 | 18.55 | 93,900 | -0.12(-0.64%) |
Mar 31, 2004 | 18.35 | 18.70 | 18.35 | 18.67 | 102,200 | +0.17(+0.92%) |
Mar 30, 2004 | 18.41 | 18.64 | 18.22 | 18.50 | 217,900 | +0.01(+0.05%) |
Mar 29, 2004 | 18.35 | 18.52 | 18.05 | 18.49 | 64,600 | +0.05(+0.27%) |
Mar 26, 2004 | 18.65 | 18.67 | 18.38 | 18.44 | 81,400 | -0.18(-0.97%) |
Mar 25, 2004 | 18.10 | 18.70 | 18.00 | 18.62 | 356,400 | +0.50(+2.76%) |
Mar 24, 2004 | 18.39 | 18.50 | 17.42 | 18.12 | 239,600 | -0.33(-1.79%) |
Mar 23, 2004 | 18.20 | 18.75 | 18.20 | 18.45 | 121,800 | +0.15(+0.82%) |
Mar 22, 2004 | 18.74 | 18.80 | 18.00 | 18.30 | 93,600 | -0.47(-2.50%) |
Mar 19, 2004 | 19.25 | 19.29 | 18.70 | 18.77 | 64,500 | -0.45(-2.34%) |
Mar 18, 2004 | 19.48 | 19.49 | 18.94 | 19.22 | 22,100 | +0.06(+0.31%) |
Mar 17, 2004 | 19.11 | 19.48 | 19.00 | 19.16 | 20,000 | -0.09(-0.47%) |
Mar 16, 2004 | 19.39 | 19.40 | 19.20 | 19.25 | 19,100 | -0.07(-0.36%) |
Mar 15, 2004 | 19.52 | 19.71 | 19.12 | 19.32 | 49,100 | -0.26(-1.33%) |
Mar 12, 2004 | 19.85 | 19.90 | 19.19 | 19.58 | 308,600 | -0.12(-0.61%) |
Mar 11, 2004 | 19.98 | 19.98 | 19.21 | 19.70 | 71,000 | -0.24(-1.20%) |
Mar 10, 2004 | 19.72 | 20.26 | 19.62 | 19.94 | 65,100 | +0.29(+1.48%) |
Mar 09, 2004 | 19.52 | 19.75 | 19.52 | 19.65 | 136,800 | -0.02(-0.10%) |
Mar 08, 2004 | 19.50 | 19.71 | 19.50 | 19.67 | 188,200 | +0.17(+0.87%) |
Mar 05, 2004 | 19.48 | 19.60 | 19.38 | 19.50 | 50,000 | -0.08(-0.41%) |
Mar 04, 2004 | 19.39 | 19.63 | 19.21 | 19.58 | 150,800 | +0.13(+0.67%) |
Mar 03, 2004 | 19.64 | 19.80 | 19.19 | 19.45 | 69,700 | -0.22(-1.12%) |
Mar 02, 2004 | 19.60 | 19.90 | 19.20 | 19.67 | 98,900 | -0.04(-0.20%) |
Mar 01, 2004 | 19.30 | 20.00 | 19.03 | 19.71 | 77,700 | +0.11(+0.56%) |
Feb 27, 2004 | 19.01 | 19.74 | 19.01 | 19.60 | 151,200 | +0.03(+0.15%) |
Feb 26, 2004 | 19.52 | 20.00 | 18.92 | 19.57 | 201,500 | -0.13(-0.66%) |
Feb 25, 2004 | 19.50 | 20.50 | 19.50 | 19.70 | 168,700 | +0.20(+1.03%) |
Feb 24, 2004 | 19.59 | 19.71 | 19.40 | 19.50 | 57,800 | -0.14(-0.71%) |
Feb 23, 2004 | 20.06 | 20.06 | 19.29 | 19.64 | 33,300 | -0.42(-2.09%) |
Feb 20, 2004 | 20.02 | 20.60 | 19.54 | 20.06 | 128,500 | -0.64(-3.09%) |
Feb 19, 2004 | 20.85 | 21.50 | 20.17 | 20.70 | 115,500 | -0.08(-0.38%) |
Feb 18, 2004 | 21.21 | 21.21 | 20.23 | 20.78 | 131,400 | +0.13(+0.63%) |
Feb 17, 2004 | 21.00 | 21.00 | 20.08 | 20.65 | 87,000 | +0.49(+2.43%) |
Feb 13, 2004 | 20.15 | 20.49 | 19.51 | 20.16 | 32,000 | +0.01(+0.05%) |
Feb 12, 2004 | 20.40 | 20.40 | 19.98 | 20.15 | 143,400 | -0.28(-1.37%) |
Feb 11, 2004 | 19.45 | 21.00 | 18.92 | 20.43 | 329,400 | +1.01(+5.20%) |
Feb 10, 2004 | 19.50 | 19.50 | 19.25 | 19.42 | 41,600 | +0.02(+0.10%) |
Feb 09, 2004 | 19.47 | 19.50 | 19.30 | 19.40 | 133,600 | -0.06(-0.30%) |
Feb 06, 2004 | 18.51 | 19.46 | 18.51 | 19.46 | 31,100 | +0.43(+2.26%) |
Feb 05, 2004 | 19.00 | 19.49 | 18.00 | 19.03 | 91,100 | -0.21(-1.09%) |
Feb 04, 2004 | 19.14 | 19.41 | 18.86 | 19.24 | 109,500 | +0.04(+0.21%) |
Feb 03, 2004 | 19.30 | 19.50 | 19.20 | 19.20 | 48,200 | -0.29(-1.49%) |