Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.73 | 19.76 | 19.54 | 19.72 | 830,176 | +0.09(+0.43%) |
Apr 29, 2004 | 19.83 | 20.01 | 19.53 | 19.63 | 983,853 | -0.16(-0.83%) |
Apr 28, 2004 | 20.18 | 20.23 | 19.79 | 19.80 | 487,790 | -0.43(-2.11%) |
Apr 27, 2004 | 20.23 | 20.48 | 20.17 | 20.22 | 603,620 | +0.05(+0.25%) |
Apr 26, 2004 | 20.34 | 20.37 | 20.08 | 20.17 | 1,106,725 | -0.14(-0.67%) |
Apr 23, 2004 | 20.15 | 20.34 | 20.04 | 20.31 | 890,379 | +0.05(+0.22%) |
Apr 22, 2004 | 20.00 | 20.34 | 19.91 | 20.26 | 987,374 | +0.26(+1.31%) |
Apr 21, 2004 | 19.57 | 20.00 | 19.51 | 20.00 | 2,432,965 | +0.52(+2.65%) |
Apr 20, 2004 | 19.60 | 19.92 | 19.48 | 19.48 | 889,675 | -0.12(-0.61%) |
Apr 19, 2004 | 19.83 | 19.83 | 19.60 | 19.60 | 849,187 | -0.26(-1.29%) |
Apr 16, 2004 | 19.77 | 20.08 | 19.66 | 19.86 | 1,737,983 | +0.43(+2.19%) |
Apr 15, 2004 | 19.66 | 19.79 | 19.12 | 19.43 | 1,600,148 | -0.20(-1.04%) |
Apr 14, 2004 | 19.78 | 19.92 | 19.41 | 19.64 | 983,853 | -0.24(-1.23%) |
Apr 13, 2004 | 20.21 | 20.21 | 19.71 | 19.88 | 1,148,445 | -0.31(-1.55%) |
Apr 12, 2004 | 20.43 | 20.48 | 20.20 | 20.20 | 461,385 | -0.19(-0.92%) |
Apr 08, 2004 | 20.47 | 20.52 | 20.29 | 20.38 | 567,533 | -0.03(-0.14%) |
Apr 07, 2004 | 20.54 | 20.54 | 20.31 | 20.41 | 478,108 | -0.18(-0.88%) |
Apr 06, 2004 | 20.18 | 20.61 | 20.18 | 20.59 | 680,723 | +0.21(+1.03%) |
Apr 05, 2004 | 20.72 | 20.73 | 20.24 | 20.38 | 1,056,732 | -0.38(-1.83%) |
Apr 02, 2004 | 21.14 | 21.14 | 20.65 | 20.76 | 1,047,050 | -0.19(-0.89%) |
Apr 01, 2004 | 20.80 | 21.04 | 20.73 | 20.95 | 1,273,957 | +0.20(+0.99%) |
Mar 31, 2004 | 20.79 | 20.87 | 20.55 | 20.75 | 785,463 | -0.03(-0.16%) |
Mar 30, 2004 | 20.61 | 20.84 | 20.55 | 20.78 | 646,044 | +0.03(+0.16%) |
Mar 29, 2004 | 20.46 | 20.84 | 20.43 | 20.75 | 658,543 | +0.33(+1.61%) |
Mar 26, 2004 | 20.52 | 20.56 | 20.41 | 20.42 | 462,617 | -0.08(-0.39%) |
Mar 25, 2004 | 20.36 | 20.56 | 20.19 | 20.50 | 593,586 | +0.31(+1.52%) |
Mar 24, 2004 | 20.28 | 20.47 | 20.14 | 20.19 | 799,194 | -0.12(-0.59%) |
Mar 23, 2004 | 20.43 | 20.57 | 20.31 | 20.31 | 637,243 | -0.08(-0.39%) |
Mar 22, 2004 | 20.45 | 20.52 | 20.22 | 20.39 | 696,390 | -0.15(-0.75%) |
Mar 19, 2004 | 20.68 | 20.72 | 20.48 | 20.54 | 745,503 | -0.25(-1.20%) |
Mar 18, 2004 | 20.73 | 20.95 | 20.66 | 20.79 | 819,790 | +0.14(+0.69%) |
Mar 17, 2004 | 20.73 | 20.83 | 20.65 | 20.65 | 845,315 | -0.03(-0.14%) |
Mar 16, 2004 | 20.58 | 20.79 | 20.57 | 20.68 | 975,228 | -0.14(-0.68%) |
Mar 15, 2004 | 21.10 | 21.10 | 20.57 | 20.82 | 1,086,657 | -0.14(-0.68%) |
Mar 12, 2004 | 20.68 | 20.96 | 20.67 | 20.96 | 747,792 | +0.32(+1.57%) |
Mar 11, 2004 | 21.09 | 21.15 | 20.62 | 20.64 | 938,085 | -0.48(-2.29%) |
Mar 10, 2004 | 21.42 | 21.49 | 21.12 | 21.12 | 871,896 | -0.35(-1.64%) |
Mar 09, 2004 | 21.47 | 21.62 | 21.28 | 21.47 | 1,224,844 | -0.02(-0.08%) |
Mar 08, 2004 | 21.53 | 21.62 | 21.44 | 21.49 | 918,017 | +0.02(+0.08%) |
Mar 05, 2004 | 21.10 | 21.50 | 21.04 | 21.47 | 697,270 | +0.35(+1.67%) |
Mar 04, 2004 | 21.02 | 21.16 | 21.00 | 21.12 | 514,547 | +0.02(+0.11%) |
Mar 03, 2004 | 20.87 | 21.12 | 20.80 | 21.10 | 1,535,896 | +0.23(+1.12%) |
Mar 02, 2004 | 20.96 | 21.01 | 20.87 | 20.87 | 651,149 | -0.10(-0.46%) |
Mar 01, 2004 | 20.99 | 21.05 | 20.91 | 20.96 | 731,421 | +0.00(+0.00%) |
Feb 27, 2004 | 20.69 | 21.09 | 20.59 | 20.96 | 1,163,936 | +0.27(+1.29%) |
Feb 26, 2004 | 20.69 | 20.75 | 20.66 | 20.69 | 490,782 | +0.01(+0.03%) |
Feb 25, 2004 | 20.71 | 20.79 | 20.66 | 20.69 | 616,823 | -0.07(-0.36%) |
Feb 24, 2004 | 20.79 | 20.92 | 20.65 | 20.76 | 774,901 | -0.03(-0.14%) |
Feb 23, 2004 | 20.81 | 20.85 | 20.71 | 20.79 | 663,296 | +0.00(+0.00%) |
Feb 20, 2004 | 20.93 | 20.94 | 20.67 | 20.79 | 1,113,943 | -0.14(-0.65%) |
Feb 19, 2004 | 20.99 | 21.02 | 20.91 | 20.93 | 798,314 | -0.06(-0.30%) |
Feb 18, 2004 | 21.02 | 21.04 | 20.93 | 20.99 | 625,976 | -0.02(-0.11%) |
Feb 17, 2004 | 21.13 | 21.16 | 20.98 | 21.01 | 733,357 | -0.02(-0.11%) |
Feb 13, 2004 | 21.03 | 21.13 | 20.52 | 21.04 | 710,649 | -0.02(-0.08%) |
Feb 12, 2004 | 21.16 | 21.22 | 20.98 | 21.05 | 722,267 | -0.14(-0.64%) |
Feb 11, 2004 | 21.02 | 21.29 | 20.85 | 21.19 | 1,659,472 | +0.15(+0.70%) |
Feb 10, 2004 | 20.85 | 21.06 | 20.83 | 21.04 | 1,123,977 | +0.09(+0.43%) |
Feb 09, 2004 | 21.10 | 21.18 | 20.85 | 20.95 | 803,595 | -0.10(-0.46%) |
Feb 06, 2004 | 20.89 | 21.25 | 20.87 | 21.05 | 1,483,790 | +0.23(+1.09%) |
Feb 05, 2004 | 20.73 | 20.84 | 20.67 | 20.82 | 789,864 | +0.03(+0.14%) |
Feb 04, 2004 | 20.85 | 20.91 | 20.68 | 20.79 | 1,207,593 | -0.14(-0.68%) |
Feb 03, 2004 | 21.10 | 21.10 | 20.84 | 20.93 | 2,111,703 | -0.17(-0.81%) |