Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.12 | 18.31 | 17.97 | 18.06 | 383,654 | -0.13(-0.73%) |
Apr 29, 2004 | 18.53 | 18.62 | 17.96 | 18.20 | 400,808 | -0.38(-2.07%) |
Apr 28, 2004 | 18.89 | 18.89 | 18.53 | 18.58 | 219,761 | -0.24(-1.28%) |
Apr 27, 2004 | 18.74 | 18.94 | 18.64 | 18.82 | 565,397 | +0.06(+0.32%) |
Apr 26, 2004 | 18.58 | 18.92 | 18.51 | 18.76 | 440,449 | +0.19(+1.00%) |
Apr 23, 2004 | 18.85 | 18.86 | 18.34 | 18.58 | 350,736 | -0.21(-1.10%) |
Apr 22, 2004 | 18.41 | 19.07 | 18.40 | 18.78 | 570,961 | +0.37(+1.99%) |
Apr 21, 2004 | 18.51 | 18.66 | 18.31 | 18.42 | 697,764 | -0.09(-0.49%) |
Apr 20, 2004 | 19.43 | 19.44 | 18.50 | 18.51 | 969,915 | -0.92(-4.75%) |
Apr 19, 2004 | 19.27 | 19.52 | 18.85 | 19.43 | 669,251 | +0.25(+1.28%) |
Apr 16, 2004 | 18.94 | 19.43 | 18.90 | 19.18 | 605,038 | +0.25(+1.34%) |
Apr 15, 2004 | 18.48 | 18.97 | 18.48 | 18.93 | 828,971 | +0.47(+2.52%) |
Apr 14, 2004 | 18.46 | 18.95 | 18.25 | 18.46 | 1,290,284 | -0.22(-1.15%) |
Apr 13, 2004 | 18.55 | 19.07 | 17.87 | 18.68 | 1,756,929 | +0.13(+0.70%) |
Apr 12, 2004 | 19.91 | 19.91 | 18.13 | 18.55 | 1,477,591 | -1.47(-7.35%) |
Apr 08, 2004 | 20.34 | 20.36 | 20.02 | 20.02 | 1,284,952 | -0.13(-0.62%) |
Apr 07, 2004 | 20.43 | 20.86 | 19.96 | 20.15 | 2,371,240 | -0.39(-1.89%) |
Apr 06, 2004 | 21.53 | 21.56 | 20.48 | 20.53 | 1,755,770 | -1.34(-6.11%) |
Apr 05, 2004 | 23.08 | 23.08 | 21.70 | 21.87 | 1,010,947 | -1.18(-5.13%) |
Apr 02, 2004 | 23.42 | 23.43 | 23.05 | 23.05 | 530,161 | -0.37(-1.58%) |
Apr 01, 2004 | 23.19 | 23.45 | 23.14 | 23.42 | 350,041 | +0.17(+0.74%) |
Mar 31, 2004 | 22.95 | 23.25 | 22.91 | 23.25 | 745,286 | +0.32(+1.41%) |
Mar 30, 2004 | 22.67 | 22.93 | 22.60 | 22.93 | 386,668 | +0.26(+1.14%) |
Mar 29, 2004 | 22.45 | 22.67 | 22.39 | 22.67 | 295,332 | +0.30(+1.35%) |
Mar 26, 2004 | 22.50 | 22.51 | 22.32 | 22.37 | 525,757 | -0.06(-0.29%) |
Mar 25, 2004 | 22.41 | 22.55 | 22.39 | 22.43 | 550,793 | +0.09(+0.39%) |
Mar 24, 2004 | 22.52 | 22.62 | 22.35 | 22.35 | 416,804 | -0.17(-0.77%) |
Mar 23, 2004 | 22.69 | 22.78 | 22.48 | 22.52 | 565,629 | +0.09(+0.38%) |
Mar 22, 2004 | 22.53 | 22.54 | 22.43 | 22.43 | 511,848 | -0.14(-0.63%) |
Mar 19, 2004 | 22.78 | 22.78 | 22.56 | 22.57 | 415,413 | -0.20(-0.89%) |
Mar 18, 2004 | 22.41 | 22.78 | 22.41 | 22.78 | 346,564 | +0.37(+1.66%) |
Mar 17, 2004 | 22.39 | 22.43 | 22.27 | 22.41 | 697,300 | +0.13(+0.56%) |
Mar 16, 2004 | 22.43 | 22.48 | 22.19 | 22.28 | 360,241 | -0.09(-0.42%) |
Mar 15, 2004 | 22.43 | 22.43 | 22.29 | 22.38 | 333,350 | -0.06(-0.25%) |
Mar 12, 2004 | 22.28 | 22.54 | 22.26 | 22.43 | 596,461 | +0.22(+0.97%) |
Mar 11, 2004 | 22.44 | 22.46 | 22.22 | 22.22 | 629,378 | -0.22(-0.96%) |
Mar 10, 2004 | 22.56 | 22.68 | 22.43 | 22.43 | 351,200 | -0.13(-0.57%) |
Mar 09, 2004 | 22.47 | 22.58 | 22.41 | 22.56 | 337,986 | +0.12(+0.52%) |
Mar 08, 2004 | 22.36 | 22.47 | 22.22 | 22.44 | 315,732 | +0.13(+0.56%) |
Mar 05, 2004 | 21.98 | 22.33 | 21.94 | 22.32 | 583,479 | +0.34(+1.55%) |
Mar 04, 2004 | 21.79 | 21.98 | 21.75 | 21.98 | 277,483 | +0.19(+0.87%) |
Mar 03, 2004 | 21.57 | 21.85 | 21.56 | 21.79 | 425,613 | +0.23(+1.06%) |
Mar 02, 2004 | 21.59 | 21.71 | 21.48 | 21.56 | 481,712 | +0.01(+0.06%) |
Mar 01, 2004 | 21.37 | 21.59 | 21.37 | 21.55 | 391,999 | +0.24(+1.11%) |
Feb 27, 2004 | 21.13 | 21.31 | 21.13 | 21.31 | 372,527 | +0.19(+0.90%) |
Feb 26, 2004 | 21.23 | 21.26 | 21.09 | 21.12 | 617,788 | -0.03(-0.12%) |
Feb 25, 2004 | 20.84 | 21.16 | 20.84 | 21.15 | 1,363,770 | +0.27(+1.28%) |
Feb 24, 2004 | 20.88 | 21.00 | 20.77 | 20.88 | 436,508 | +0.00(+0.00%) |
Feb 23, 2004 | 21.13 | 21.16 | 20.78 | 20.88 | 575,134 | -0.16(-0.78%) |
Feb 20, 2004 | 21.23 | 21.23 | 20.95 | 21.04 | 684,550 | -0.15(-0.69%) |
Feb 19, 2004 | 21.41 | 21.50 | 21.14 | 21.19 | 804,631 | -0.48(-2.23%) |
Feb 18, 2004 | 21.85 | 21.85 | 21.65 | 21.67 | 437,899 | +0.06(+0.30%) |
Feb 17, 2004 | 21.55 | 21.69 | 21.55 | 21.61 | 818,772 | -0.00(-0.02%) |
Feb 13, 2004 | 21.78 | 21.78 | 21.52 | 21.61 | 285,596 | -0.19(-0.87%) |
Feb 12, 2004 | 21.87 | 21.97 | 21.74 | 21.80 | 903,384 | -0.11(-0.51%) |
Feb 11, 2004 | 21.62 | 21.91 | 21.50 | 21.91 | 691,737 | +0.21(+0.95%) |
Feb 10, 2004 | 21.35 | 21.71 | 21.28 | 21.71 | 732,304 | +0.33(+1.55%) |
Feb 09, 2004 | 21.12 | 21.37 | 20.98 | 21.37 | 550,098 | +0.30(+1.41%) |
Feb 06, 2004 | 20.71 | 21.08 | 20.45 | 21.08 | 598,083 | +0.45(+2.17%) |
Feb 05, 2004 | 20.78 | 20.78 | 20.56 | 20.63 | 483,335 | -0.22(-1.06%) |
Feb 04, 2004 | 21.05 | 21.05 | 20.59 | 20.85 | 422,135 | -0.20(-0.96%) |
Feb 03, 2004 | 21.03 | 21.13 | 21.03 | 21.05 | 261,719 | +0.02(+0.10%) |