Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.59 | 17.94 | 17.56 | 17.81 | 461,300 | +0.26(+1.48%) |
Apr 29, 2004 | 17.55 | 17.66 | 17.47 | 17.55 | 480,900 | +0.00(+0.00%) |
Apr 28, 2004 | 17.71 | 17.71 | 17.47 | 17.55 | 428,300 | -0.12(-0.68%) |
Apr 27, 2004 | 17.50 | 17.79 | 17.48 | 17.67 | 722,300 | -0.14(-0.79%) |
Apr 26, 2004 | 17.96 | 18.03 | 17.75 | 17.81 | 487,800 | -0.17(-0.95%) |
Apr 23, 2004 | 18.00 | 18.00 | 17.91 | 17.98 | 374,900 | -0.12(-0.66%) |
Apr 22, 2004 | 18.16 | 18.28 | 17.50 | 18.10 | 758,500 | -0.07(-0.39%) |
Apr 21, 2004 | 18.57 | 18.67 | 18.17 | 18.17 | 413,400 | -0.43(-2.31%) |
Apr 20, 2004 | 18.60 | 18.70 | 18.55 | 18.60 | 368,500 | -0.02(-0.11%) |
Apr 19, 2004 | 18.51 | 18.71 | 18.49 | 18.62 | 305,800 | +0.06(+0.32%) |
Apr 16, 2004 | 18.69 | 18.78 | 18.45 | 18.56 | 361,100 | -0.02(-0.11%) |
Apr 15, 2004 | 18.45 | 18.77 | 18.45 | 18.58 | 393,800 | +0.13(+0.70%) |
Apr 14, 2004 | 18.72 | 18.72 | 18.10 | 18.45 | 818,800 | -0.35(-1.86%) |
Apr 13, 2004 | 19.19 | 19.19 | 18.77 | 18.80 | 538,600 | -0.39(-2.03%) |
Apr 12, 2004 | 19.24 | 19.25 | 19.19 | 19.19 | 345,800 | -0.04(-0.21%) |
Apr 08, 2004 | 19.30 | 19.34 | 19.20 | 19.23 | 239,000 | -0.07(-0.36%) |
Apr 07, 2004 | 19.26 | 19.34 | 19.21 | 19.30 | 294,500 | +0.02(+0.10%) |
Apr 06, 2004 | 19.18 | 19.32 | 19.17 | 19.28 | 350,800 | +0.10(+0.52%) |
Apr 05, 2004 | 19.37 | 19.38 | 19.17 | 19.18 | 460,200 | -0.15(-0.78%) |
Apr 02, 2004 | 19.30 | 19.47 | 19.29 | 19.33 | 273,300 | -0.26(-1.33%) |
Apr 01, 2004 | 19.34 | 19.59 | 19.34 | 19.59 | 259,600 | +0.17(+0.88%) |
Mar 31, 2004 | 19.30 | 19.43 | 19.26 | 19.42 | 302,800 | +0.18(+0.94%) |
Mar 30, 2004 | 19.18 | 19.30 | 19.18 | 19.24 | 296,100 | +0.06(+0.31%) |
Mar 29, 2004 | 19.16 | 19.24 | 19.14 | 19.18 | 302,300 | -0.02(-0.10%) |
Mar 26, 2004 | 19.28 | 19.33 | 19.16 | 19.20 | 289,600 | -0.09(-0.47%) |
Mar 25, 2004 | 19.30 | 19.35 | 19.26 | 19.29 | 261,900 | +0.04(+0.21%) |
Mar 24, 2004 | 19.27 | 19.32 | 19.16 | 19.25 | 336,000 | -0.05(-0.26%) |
Mar 23, 2004 | 19.26 | 19.35 | 19.20 | 19.30 | 283,900 | +0.02(+0.10%) |
Mar 22, 2004 | 19.30 | 19.33 | 19.21 | 19.28 | 307,700 | -0.05(-0.26%) |
Mar 19, 2004 | 19.36 | 19.45 | 19.31 | 19.33 | 282,400 | -0.03(-0.15%) |
Mar 18, 2004 | 19.27 | 19.36 | 19.25 | 19.36 | 307,500 | +0.01(+0.05%) |
Mar 17, 2004 | 19.50 | 19.50 | 19.33 | 19.35 | 334,800 | -0.07(-0.36%) |
Mar 16, 2004 | 19.32 | 19.50 | 19.32 | 19.42 | 354,100 | +0.06(+0.31%) |
Mar 15, 2004 | 19.42 | 19.49 | 19.30 | 19.36 | 281,300 | +0.02(+0.10%) |
Mar 12, 2004 | 19.26 | 19.48 | 19.25 | 19.34 | 340,100 | +0.03(+0.16%) |
Mar 11, 2004 | 19.33 | 19.40 | 19.25 | 19.31 | 282,700 | +0.01(+0.05%) |
Mar 10, 2004 | 19.34 | 19.38 | 19.24 | 19.30 | 325,400 | -0.04(-0.21%) |
Mar 09, 2004 | 19.33 | 19.39 | 19.25 | 19.34 | 312,100 | -0.02(-0.10%) |
Mar 08, 2004 | 19.35 | 19.44 | 19.25 | 19.36 | 335,100 | -0.04(-0.21%) |
Mar 05, 2004 | 19.39 | 19.45 | 19.36 | 19.40 | 306,300 | +0.00(+0.00%) |
Mar 04, 2004 | 19.57 | 19.65 | 19.36 | 19.40 | 723,700 | -0.19(-0.97%) |
Mar 03, 2004 | 19.43 | 19.64 | 19.43 | 19.59 | 463,900 | +0.13(+0.67%) |
Mar 02, 2004 | 19.35 | 19.49 | 19.31 | 19.46 | 433,800 | +0.17(+0.88%) |
Mar 01, 2004 | 19.32 | 19.38 | 19.28 | 19.29 | 281,300 | -0.11(-0.57%) |
Feb 27, 2004 | 19.26 | 19.44 | 19.25 | 19.40 | 292,600 | +0.12(+0.62%) |
Feb 26, 2004 | 19.13 | 19.30 | 19.11 | 19.28 | 345,700 | +0.18(+0.94%) |
Feb 25, 2004 | 18.84 | 19.13 | 18.81 | 19.10 | 420,600 | +0.22(+1.17%) |
Feb 24, 2004 | 18.93 | 18.94 | 18.84 | 18.88 | 587,500 | -0.04(-0.21%) |
Feb 23, 2004 | 19.00 | 19.00 | 18.91 | 18.92 | 385,100 | -0.11(-0.58%) |
Feb 20, 2004 | 19.10 | 19.11 | 19.03 | 19.03 | 339,900 | -0.07(-0.37%) |
Feb 19, 2004 | 19.00 | 19.12 | 19.00 | 19.10 | 367,400 | +0.05(+0.26%) |
Feb 18, 2004 | 19.10 | 19.10 | 19.02 | 19.05 | 368,300 | +0.02(+0.11%) |
Feb 17, 2004 | 19.15 | 19.15 | 19.02 | 19.03 | 273,600 | -0.10(-0.52%) |
Feb 13, 2004 | 19.16 | 19.17 | 19.12 | 19.13 | 184,300 | -0.03(-0.16%) |
Feb 12, 2004 | 19.16 | 19.17 | 19.14 | 19.16 | 295,000 | -0.01(-0.05%) |
Feb 11, 2004 | 19.16 | 19.21 | 19.10 | 19.17 | 449,200 | +0.01(+0.05%) |
Feb 10, 2004 | 19.20 | 19.25 | 19.14 | 19.16 | 301,500 | -0.04(-0.21%) |
Feb 09, 2004 | 19.39 | 20.00 | 19.05 | 19.20 | 215,300 | -0.05(-0.26%) |
Feb 06, 2004 | 19.21 | 19.26 | 19.19 | 19.25 | 293,400 | +0.01(+0.05%) |
Feb 05, 2004 | 19.23 | 19.27 | 19.19 | 19.24 | 316,800 | +0.02(+0.10%) |
Feb 04, 2004 | 19.19 | 19.24 | 19.16 | 19.22 | 280,700 | +0.03(+0.16%) |
Feb 03, 2004 | 19.18 | 19.21 | 19.14 | 19.19 | 297,800 | +0.01(+0.05%) |