Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.54 | 18.55 | 18.40 | 18.48 | 157,902 | -0.01(-0.05%) |
Apr 29, 2004 | 18.68 | 18.79 | 18.40 | 18.49 | 431,578 | -0.24(-1.28%) |
Apr 28, 2004 | 18.70 | 18.74 | 18.59 | 18.73 | 94,866 | +0.06(+0.34%) |
Apr 27, 2004 | 18.69 | 18.79 | 18.59 | 18.67 | 66,780 | +0.03(+0.14%) |
Apr 26, 2004 | 18.62 | 18.78 | 18.62 | 18.64 | 154,781 | +0.08(+0.43%) |
Apr 23, 2004 | 18.53 | 18.64 | 18.49 | 18.56 | 105,788 | -0.01(-0.07%) |
Apr 22, 2004 | 18.30 | 18.64 | 18.30 | 18.57 | 128,568 | +0.27(+1.49%) |
Apr 21, 2004 | 18.27 | 18.37 | 18.20 | 18.30 | 169,136 | -0.09(-0.51%) |
Apr 20, 2004 | 18.44 | 18.55 | 18.37 | 18.39 | 372,599 | -0.05(-0.26%) |
Apr 19, 2004 | 18.48 | 18.55 | 18.41 | 18.44 | 123,575 | -0.12(-0.67%) |
Apr 16, 2004 | 18.46 | 18.58 | 18.46 | 18.57 | 195,037 | +0.13(+0.71%) |
Apr 15, 2004 | 18.31 | 18.52 | 18.31 | 18.44 | 362,925 | +0.12(+0.67%) |
Apr 14, 2004 | 18.20 | 18.43 | 18.17 | 18.31 | 1,455,758 | -0.08(-0.45%) |
Apr 13, 2004 | 18.65 | 18.65 | 18.27 | 18.40 | 886,249 | -0.32(-1.71%) |
Apr 12, 2004 | 19.05 | 19.14 | 18.70 | 18.72 | 620,999 | -0.29(-1.55%) |
Apr 08, 2004 | 19.21 | 19.21 | 19.01 | 19.01 | 116,086 | -0.12(-0.65%) |
Apr 07, 2004 | 19.28 | 19.28 | 19.09 | 19.14 | 59,603 | -0.16(-0.85%) |
Apr 06, 2004 | 19.23 | 19.30 | 19.20 | 19.30 | 149,164 | +0.04(+0.22%) |
Apr 05, 2004 | 19.16 | 19.31 | 19.16 | 19.26 | 76,142 | +0.05(+0.25%) |
Apr 02, 2004 | 19.42 | 19.42 | 19.20 | 19.21 | 293,024 | -0.08(-0.42%) |
Apr 01, 2004 | 19.24 | 19.33 | 19.20 | 19.29 | 102,667 | +0.08(+0.40%) |
Mar 31, 2004 | 19.08 | 19.24 | 19.05 | 19.21 | 115,774 | +0.05(+0.27%) |
Mar 30, 2004 | 19.03 | 19.16 | 18.97 | 19.16 | 73,646 | +0.14(+0.76%) |
Mar 29, 2004 | 18.89 | 19.05 | 18.86 | 19.02 | 77,078 | +0.08(+0.41%) |
Mar 26, 2004 | 18.92 | 18.98 | 18.87 | 18.94 | 82,695 | -0.13(-0.67%) |
Mar 25, 2004 | 19.02 | 19.07 | 18.96 | 19.07 | 102,979 | +0.12(+0.66%) |
Mar 24, 2004 | 18.95 | 19.05 | 18.91 | 18.95 | 188,172 | -0.06(-0.32%) |
Mar 23, 2004 | 19.02 | 19.07 | 18.95 | 19.01 | 192,852 | -0.04(-0.22%) |
Mar 22, 2004 | 19.13 | 19.18 | 18.94 | 19.05 | 157,902 | -0.16(-0.83%) |
Mar 19, 2004 | 19.23 | 19.39 | 19.21 | 19.21 | 90,185 | -0.05(-0.28%) |
Mar 18, 2004 | 19.40 | 19.40 | 19.18 | 19.26 | 142,299 | -0.16(-0.83%) |
Mar 17, 2004 | 19.20 | 19.42 | 19.18 | 19.42 | 127,632 | +0.31(+1.61%) |
Mar 16, 2004 | 19.02 | 19.15 | 18.98 | 19.11 | 106,724 | +0.14(+0.76%) |
Mar 15, 2004 | 19.05 | 19.10 | 18.93 | 18.97 | 102,667 | -0.08(-0.44%) |
Mar 12, 2004 | 18.87 | 19.05 | 18.87 | 19.05 | 529,565 | +0.11(+0.59%) |
Mar 11, 2004 | 19.17 | 19.23 | 18.93 | 18.94 | 593,537 | -0.22(-1.15%) |
Mar 10, 2004 | 19.40 | 19.41 | 19.16 | 19.16 | 182,867 | -0.22(-1.16%) |
Mar 09, 2004 | 19.40 | 19.41 | 19.29 | 19.39 | 60,227 | +0.00(+0.00%) |
Mar 08, 2004 | 19.48 | 19.50 | 19.38 | 19.39 | 209,704 | -0.08(-0.41%) |
Mar 05, 2004 | 19.30 | 19.47 | 19.30 | 19.47 | 340,145 | +0.18(+0.95%) |
Mar 04, 2004 | 19.29 | 19.34 | 19.24 | 19.28 | 56,170 | +0.04(+0.18%) |
Mar 03, 2004 | 19.28 | 19.34 | 19.13 | 19.25 | 63,660 | -0.03(-0.13%) |
Mar 02, 2004 | 19.29 | 19.39 | 19.24 | 19.28 | 70,837 | -0.06(-0.30%) |
Mar 01, 2004 | 19.21 | 19.35 | 19.18 | 19.33 | 132,001 | +0.19(+0.99%) |
Feb 27, 2004 | 19.00 | 19.20 | 19.00 | 19.14 | 292,087 | +0.14(+0.74%) |
Feb 26, 2004 | 18.95 | 19.01 | 18.85 | 19.00 | 280,229 | +0.06(+0.32%) |
Feb 25, 2004 | 18.68 | 18.96 | 18.68 | 18.94 | 117,646 | +0.27(+1.42%) |
Feb 24, 2004 | 18.78 | 18.86 | 18.68 | 18.68 | 181,306 | -0.10(-0.51%) |
Feb 23, 2004 | 18.81 | 18.90 | 18.75 | 18.77 | 150,412 | -0.01(-0.03%) |
Feb 20, 2004 | 18.95 | 18.98 | 18.72 | 18.78 | 361,053 | -0.15(-0.81%) |
Feb 19, 2004 | 19.03 | 19.13 | 18.91 | 18.93 | 78,951 | -0.10(-0.52%) |
Feb 18, 2004 | 18.97 | 19.07 | 18.97 | 19.03 | 88,937 | +0.05(+0.25%) |
Feb 17, 2004 | 18.82 | 18.99 | 18.82 | 18.98 | 138,242 | +0.18(+0.97%) |
Feb 13, 2004 | 18.87 | 18.93 | 18.75 | 18.80 | 160,398 | -0.02(-0.10%) |
Feb 12, 2004 | 18.94 | 18.97 | 18.82 | 18.82 | 133,873 | -0.14(-0.76%) |
Feb 11, 2004 | 18.87 | 18.99 | 18.75 | 18.96 | 64,284 | +0.07(+0.39%) |
Feb 10, 2004 | 18.68 | 18.89 | 18.67 | 18.89 | 105,164 | +0.19(+0.99%) |
Feb 09, 2004 | 18.62 | 18.74 | 18.62 | 18.70 | 166,951 | +0.08(+0.45%) |
Feb 06, 2004 | 18.51 | 18.66 | 18.46 | 18.62 | 86,752 | +0.12(+0.62%) |
Feb 05, 2004 | 18.57 | 18.66 | 18.46 | 18.51 | 153,533 | -0.10(-0.53%) |
Feb 04, 2004 | 18.81 | 18.81 | 18.52 | 18.61 | 214,385 | -0.25(-1.33%) |
Feb 03, 2004 | 18.71 | 18.86 | 18.69 | 18.86 | 77,390 | +0.09(+0.46%) |