Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.51 | 19.66 | 19.31 | 19.39 | 3,102,842 | -0.12(-0.63%) |
Apr 29, 2004 | 19.25 | 19.68 | 18.92 | 19.51 | 4,042,018 | +0.67(+3.56%) |
Apr 28, 2004 | 18.98 | 18.98 | 18.68 | 18.84 | 3,179,947 | +0.18(+0.95%) |
Apr 27, 2004 | 18.71 | 18.89 | 18.62 | 18.66 | 1,632,652 | +0.00(+0.00%) |
Apr 26, 2004 | 18.60 | 18.72 | 18.59 | 18.66 | 2,673,221 | +0.12(+0.64%) |
Apr 23, 2004 | 18.91 | 18.91 | 18.52 | 18.54 | 1,335,078 | -0.31(-1.62%) |
Apr 22, 2004 | 18.43 | 18.87 | 18.41 | 18.85 | 1,154,929 | +0.36(+1.93%) |
Apr 21, 2004 | 18.28 | 18.55 | 18.24 | 18.49 | 927,150 | +0.10(+0.55%) |
Apr 20, 2004 | 18.60 | 18.73 | 18.39 | 18.39 | 1,310,555 | -0.27(-1.45%) |
Apr 19, 2004 | 18.83 | 18.83 | 18.62 | 18.66 | 1,263,631 | -0.11(-0.56%) |
Apr 16, 2004 | 18.65 | 19.00 | 18.55 | 18.77 | 969,829 | +0.22(+1.19%) |
Apr 15, 2004 | 18.51 | 18.57 | 18.38 | 18.55 | 890,602 | +0.03(+0.18%) |
Apr 14, 2004 | 18.34 | 18.53 | 18.28 | 18.51 | 1,158,466 | -0.04(-0.23%) |
Apr 13, 2004 | 18.59 | 18.64 | 18.42 | 18.55 | 1,221,424 | +0.07(+0.39%) |
Apr 12, 2004 | 18.61 | 18.63 | 18.44 | 18.48 | 703,615 | -0.08(-0.46%) |
Apr 08, 2004 | 18.89 | 19.08 | 18.38 | 18.57 | 1,924,096 | -0.32(-1.71%) |
Apr 07, 2004 | 18.83 | 18.96 | 18.70 | 18.89 | 1,770,122 | +0.01(+0.05%) |
Apr 06, 2004 | 18.45 | 18.88 | 18.44 | 18.88 | 4,191,748 | +0.43(+2.34%) |
Apr 05, 2004 | 18.43 | 18.57 | 18.38 | 18.45 | 1,788,042 | -0.15(-0.82%) |
Apr 02, 2004 | 18.83 | 19.02 | 18.60 | 18.60 | 1,172,614 | -0.14(-0.77%) |
Apr 01, 2004 | 18.91 | 18.91 | 18.68 | 18.75 | 2,309,152 | -0.06(-0.32%) |
Mar 31, 2004 | 18.19 | 18.91 | 18.19 | 18.80 | 4,025,984 | +0.64(+3.55%) |
Mar 30, 2004 | 18.26 | 18.33 | 18.13 | 18.16 | 1,421,851 | -0.10(-0.56%) |
Mar 29, 2004 | 18.24 | 18.37 | 18.19 | 18.26 | 1,540,928 | -0.00(-0.02%) |
Mar 26, 2004 | 18.32 | 18.41 | 18.15 | 18.27 | 933,752 | -0.07(-0.39%) |
Mar 25, 2004 | 18.07 | 18.47 | 18.03 | 18.34 | 1,869,863 | +0.54(+3.05%) |
Mar 24, 2004 | 17.91 | 17.96 | 17.73 | 17.80 | 1,377,521 | -0.10(-0.55%) |
Mar 23, 2004 | 18.32 | 18.34 | 17.89 | 17.89 | 1,505,087 | -0.35(-1.91%) |
Mar 22, 2004 | 18.21 | 18.32 | 17.98 | 18.24 | 1,985,639 | -0.04(-0.21%) |
Mar 19, 2004 | 18.30 | 18.36 | 18.18 | 18.28 | 1,051,651 | -0.06(-0.30%) |
Mar 18, 2004 | 18.12 | 18.35 | 17.92 | 18.33 | 1,474,197 | +0.22(+1.19%) |
Mar 17, 2004 | 18.06 | 18.19 | 17.94 | 18.12 | 1,068,392 | +0.06(+0.31%) |
Mar 16, 2004 | 18.02 | 18.14 | 17.97 | 18.06 | 1,230,384 | +0.09(+0.50%) |
Mar 15, 2004 | 18.07 | 18.13 | 17.89 | 17.97 | 1,736,638 | -0.07(-0.40%) |
Mar 12, 2004 | 18.31 | 18.34 | 17.97 | 18.05 | 2,046,710 | -0.29(-1.60%) |
Mar 11, 2004 | 18.41 | 18.46 | 18.31 | 18.34 | 2,550,843 | -0.07(-0.37%) |
Mar 10, 2004 | 18.24 | 18.65 | 18.24 | 18.41 | 2,318,112 | +0.19(+1.02%) |
Mar 09, 2004 | 18.40 | 18.43 | 18.11 | 18.22 | 1,542,814 | -0.17(-0.92%) |
Mar 08, 2004 | 18.62 | 18.73 | 18.34 | 18.39 | 1,882,832 | -0.09(-0.48%) |
Mar 05, 2004 | 18.09 | 18.52 | 18.07 | 18.48 | 2,970,324 | +0.39(+2.16%) |
Mar 04, 2004 | 18.06 | 18.17 | 18.01 | 18.09 | 2,066,282 | +0.03(+0.14%) |
Mar 03, 2004 | 18.14 | 18.14 | 17.84 | 18.06 | 1,548,945 | -0.08(-0.42%) |
Mar 02, 2004 | 18.28 | 18.31 | 18.09 | 18.14 | 1,352,998 | -0.18(-0.97%) |
Mar 01, 2004 | 18.11 | 18.45 | 18.10 | 18.32 | 1,499,663 | +0.25(+1.39%) |
Feb 27, 2004 | 17.88 | 18.48 | 17.83 | 18.07 | 3,631,025 | +0.37(+2.08%) |
Feb 26, 2004 | 17.62 | 17.79 | 17.58 | 17.70 | 989,400 | +0.08(+0.43%) |
Feb 25, 2004 | 17.52 | 17.73 | 17.47 | 17.62 | 2,416,439 | +0.11(+0.63%) |
Feb 24, 2004 | 17.43 | 17.59 | 17.22 | 17.51 | 2,355,839 | +0.06(+0.36%) |
Feb 23, 2004 | 17.36 | 17.53 | 17.23 | 17.45 | 1,592,803 | +0.12(+0.71%) |
Feb 20, 2004 | 17.61 | 17.73 | 17.22 | 17.32 | 2,494,959 | -0.37(-2.11%) |
Feb 19, 2004 | 17.74 | 17.95 | 17.62 | 17.70 | 1,663,306 | +0.07(+0.39%) |
Feb 18, 2004 | 17.64 | 17.68 | 17.52 | 17.63 | 1,227,790 | -0.07(-0.38%) |
Feb 17, 2004 | 17.71 | 17.73 | 17.50 | 17.70 | 744,172 | +0.13(+0.75%) |
Feb 13, 2004 | 17.67 | 17.69 | 17.53 | 17.57 | 1,181,574 | -0.11(-0.60%) |
Feb 12, 2004 | 17.60 | 17.77 | 17.56 | 17.67 | 981,147 | -0.01(-0.07%) |
Feb 11, 2004 | 17.60 | 17.80 | 17.53 | 17.68 | 1,452,740 | -0.02(-0.12%) |
Feb 10, 2004 | 17.62 | 17.79 | 17.49 | 17.71 | 1,089,378 | +0.02(+0.10%) |
Feb 09, 2004 | 17.69 | 17.77 | 17.56 | 17.69 | 1,111,307 | +0.10(+0.58%) |
Feb 06, 2004 | 17.43 | 17.61 | 17.39 | 17.59 | 1,151,628 | +0.21(+1.20%) |
Feb 05, 2004 | 17.49 | 17.57 | 17.35 | 17.38 | 1,914,429 | -0.18(-1.01%) |
Feb 04, 2004 | 17.09 | 17.77 | 17.09 | 17.56 | 2,595,172 | +0.40(+2.32%) |
Feb 03, 2004 | 17.20 | 17.24 | 17.07 | 17.16 | 1,784,741 | -0.07(-0.39%) |