Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.44 | 16.80 | 15.91 | 15.97 | 1,565,405 | -0.39(-2.39%) |
Apr 29, 2004 | 17.22 | 17.23 | 16.30 | 16.36 | 1,222,961 | -0.69(-4.05%) |
Apr 28, 2004 | 17.46 | 17.53 | 17.01 | 17.05 | 427,814 | -0.25(-1.44%) |
Apr 27, 2004 | 17.85 | 18.11 | 17.30 | 17.30 | 649,055 | -0.57(-3.17%) |
Apr 26, 2004 | 18.51 | 18.77 | 17.67 | 17.86 | 479,517 | -0.59(-3.20%) |
Apr 23, 2004 | 18.21 | 18.61 | 18.11 | 18.45 | 398,355 | +0.24(+1.32%) |
Apr 22, 2004 | 17.81 | 18.60 | 17.78 | 18.21 | 735,989 | -0.32(-1.71%) |
Apr 21, 2004 | 18.86 | 19.05 | 17.70 | 18.53 | 2,494,260 | +1.11(+6.35%) |
Apr 20, 2004 | 18.28 | 18.63 | 17.30 | 17.42 | 962,762 | -0.77(-4.26%) |
Apr 19, 2004 | 18.15 | 18.26 | 17.99 | 18.20 | 528,094 | +0.05(+0.27%) |
Apr 16, 2004 | 19.08 | 19.08 | 18.06 | 18.15 | 1,159,114 | -1.00(-5.21%) |
Apr 15, 2004 | 20.32 | 20.56 | 19.10 | 19.14 | 732,983 | -1.25(-6.12%) |
Apr 14, 2004 | 20.56 | 20.83 | 20.16 | 20.39 | 306,852 | -0.36(-1.72%) |
Apr 13, 2004 | 21.31 | 21.31 | 20.48 | 20.75 | 337,032 | -0.49(-2.31%) |
Apr 12, 2004 | 21.21 | 21.36 | 20.97 | 21.24 | 487,934 | +0.03(+0.15%) |
Apr 08, 2004 | 21.42 | 21.56 | 21.05 | 21.21 | 213,185 | +0.04(+0.20%) |
Apr 07, 2004 | 21.17 | 21.36 | 20.73 | 21.17 | 367,694 | -0.04(-0.20%) |
Apr 06, 2004 | 21.38 | 21.58 | 21.13 | 21.21 | 410,860 | -0.58(-2.67%) |
Apr 05, 2004 | 21.53 | 21.79 | 21.33 | 21.79 | 363,606 | +0.22(+1.00%) |
Apr 02, 2004 | 20.92 | 21.62 | 20.79 | 21.57 | 869,335 | +0.99(+4.81%) |
Apr 01, 2004 | 19.89 | 20.82 | 19.89 | 20.58 | 673,945 | +0.62(+3.08%) |
Mar 31, 2004 | 19.64 | 20.18 | 19.39 | 19.97 | 429,738 | +0.35(+1.78%) |
Mar 30, 2004 | 19.55 | 19.64 | 19.22 | 19.62 | 322,483 | +0.00(+0.00%) |
Mar 29, 2004 | 19.29 | 19.90 | 19.25 | 19.62 | 648,334 | +0.41(+2.12%) |
Mar 26, 2004 | 19.10 | 19.38 | 18.92 | 19.21 | 542,403 | +0.13(+0.70%) |
Mar 25, 2004 | 18.40 | 19.18 | 18.28 | 19.08 | 342,563 | +0.79(+4.32%) |
Mar 24, 2004 | 17.92 | 18.41 | 17.81 | 18.29 | 765,688 | +0.32(+1.81%) |
Mar 23, 2004 | 18.20 | 18.45 | 17.85 | 17.96 | 519,437 | -0.02(-0.14%) |
Mar 22, 2004 | 18.54 | 18.58 | 17.53 | 17.99 | 866,930 | -0.73(-3.91%) |
Mar 19, 2004 | 19.41 | 19.54 | 18.62 | 18.72 | 423,726 | -0.67(-3.47%) |
Mar 18, 2004 | 19.57 | 19.80 | 19.10 | 19.39 | 396,070 | -0.30(-1.52%) |
Mar 17, 2004 | 19.08 | 19.82 | 19.00 | 19.69 | 456,551 | +0.83(+4.41%) |
Mar 16, 2004 | 19.17 | 19.50 | 18.50 | 18.86 | 382,363 | -0.18(-0.96%) |
Mar 15, 2004 | 19.69 | 19.69 | 18.84 | 19.05 | 465,810 | -0.60(-3.05%) |
Mar 12, 2004 | 19.16 | 19.71 | 19.14 | 19.64 | 347,734 | +0.67(+3.51%) |
Mar 11, 2004 | 18.88 | 19.57 | 18.71 | 18.98 | 525,689 | +0.12(+0.66%) |
Mar 10, 2004 | 19.71 | 19.79 | 18.77 | 18.85 | 550,459 | -0.79(-4.02%) |
Mar 09, 2004 | 19.98 | 19.98 | 19.13 | 19.64 | 692,101 | -0.33(-1.67%) |
Mar 08, 2004 | 20.58 | 20.83 | 19.95 | 19.98 | 482,162 | -0.52(-2.56%) |
Mar 05, 2004 | 20.35 | 20.65 | 20.14 | 20.50 | 562,242 | -0.12(-0.60%) |
Mar 04, 2004 | 20.08 | 20.70 | 20.08 | 20.63 | 559,356 | +0.50(+2.48%) |
Mar 03, 2004 | 20.49 | 20.57 | 19.85 | 20.13 | 402,924 | -0.40(-1.94%) |
Mar 02, 2004 | 20.09 | 20.92 | 19.75 | 20.53 | 784,326 | +0.27(+1.35%) |
Mar 01, 2004 | 20.04 | 20.33 | 19.79 | 20.25 | 602,763 | +0.17(+0.83%) |
Feb 27, 2004 | 20.53 | 20.54 | 19.77 | 20.08 | 267,173 | -0.31(-1.51%) |
Feb 26, 2004 | 20.21 | 20.48 | 19.79 | 20.39 | 625,007 | +0.33(+1.66%) |
Feb 25, 2004 | 19.88 | 20.13 | 19.52 | 20.06 | 489,858 | +0.29(+1.47%) |
Feb 24, 2004 | 19.63 | 20.07 | 19.05 | 19.77 | 703,043 | +0.14(+0.72%) |
Feb 23, 2004 | 20.90 | 20.91 | 19.42 | 19.63 | 984,165 | -1.02(-4.95%) |
Feb 20, 2004 | 20.85 | 21.00 | 20.35 | 20.65 | 601,440 | -0.20(-0.96%) |
Feb 19, 2004 | 21.76 | 21.84 | 20.85 | 20.85 | 936,910 | -0.29(-1.38%) |
Feb 18, 2004 | 21.14 | 21.41 | 20.53 | 21.14 | 520,519 | +0.07(+0.35%) |
Feb 17, 2004 | 20.64 | 21.13 | 20.64 | 21.07 | 699,677 | +0.40(+1.94%) |
Feb 13, 2004 | 21.20 | 21.21 | 20.40 | 20.67 | 918,393 | -0.02(-0.12%) |
Feb 12, 2004 | 20.85 | 21.42 | 20.55 | 20.69 | 628,855 | -0.14(-0.68%) |
Feb 11, 2004 | 20.01 | 20.96 | 20.01 | 20.83 | 639,677 | +0.77(+3.81%) |
Feb 10, 2004 | 20.29 | 20.31 | 19.79 | 20.07 | 447,653 | +0.12(+0.58%) |
Feb 09, 2004 | 20.53 | 20.74 | 19.95 | 19.95 | 659,877 | -0.42(-2.08%) |
Feb 06, 2004 | 19.45 | 20.46 | 19.41 | 20.38 | 880,518 | +1.14(+5.92%) |
Feb 05, 2004 | 19.34 | 19.68 | 19.10 | 19.24 | 863,924 | +0.27(+1.45%) |
Feb 04, 2004 | 19.29 | 19.34 | 18.01 | 18.96 | 1,806,847 | +0.40(+2.16%) |
Feb 03, 2004 | 18.80 | 18.91 | 18.38 | 18.56 | 582,202 | -0.52(-2.75%) |