Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.90 | 18.05 | 17.30 | 17.36 | 2,585,697 | -0.51(-2.84%) |
Apr 29, 2004 | 18.10 | 18.24 | 17.58 | 17.87 | 3,123,120 | -0.32(-1.77%) |
Apr 28, 2004 | 18.39 | 18.45 | 18.09 | 18.19 | 2,927,594 | -0.33(-1.77%) |
Apr 27, 2004 | 18.71 | 19.02 | 18.45 | 18.52 | 2,282,064 | -0.18(-0.96%) |
Apr 26, 2004 | 18.96 | 19.16 | 18.55 | 18.70 | 2,978,303 | -0.26(-1.39%) |
Apr 23, 2004 | 18.82 | 19.13 | 18.68 | 18.96 | 2,469,813 | +0.08(+0.44%) |
Apr 22, 2004 | 18.64 | 19.09 | 18.35 | 18.88 | 3,557,725 | +0.21(+1.14%) |
Apr 21, 2004 | 18.68 | 18.93 | 18.64 | 18.67 | 5,262,079 | +0.19(+1.04%) |
Apr 20, 2004 | 19.64 | 19.66 | 18.48 | 18.48 | 3,658,054 | -1.07(-5.46%) |
Apr 19, 2004 | 19.32 | 19.60 | 19.16 | 19.54 | 2,301,353 | +0.17(+0.90%) |
Apr 16, 2004 | 19.80 | 19.83 | 19.00 | 19.37 | 3,794,782 | +0.15(+0.77%) |
Apr 15, 2004 | 19.87 | 19.88 | 18.90 | 19.22 | 3,957,487 | -0.55(-2.80%) |
Apr 14, 2004 | 19.78 | 20.00 | 19.58 | 19.78 | 2,174,113 | -0.16(-0.81%) |
Apr 13, 2004 | 20.51 | 20.51 | 19.71 | 19.94 | 2,774,067 | -0.55(-2.70%) |
Apr 12, 2004 | 20.46 | 20.75 | 20.41 | 20.49 | 1,134,110 | +0.03(+0.13%) |
Apr 08, 2004 | 20.76 | 21.01 | 20.30 | 20.46 | 2,039,718 | -0.02(-0.09%) |
Apr 07, 2004 | 20.70 | 20.88 | 20.25 | 20.48 | 3,202,139 | -0.45(-2.15%) |
Apr 06, 2004 | 20.64 | 21.02 | 20.50 | 20.93 | 2,980,792 | +0.08(+0.37%) |
Apr 05, 2004 | 20.72 | 20.95 | 20.55 | 20.86 | 2,392,816 | +0.08(+0.37%) |
Apr 02, 2004 | 20.60 | 20.83 | 20.39 | 20.78 | 2,930,083 | +0.44(+2.15%) |
Apr 01, 2004 | 20.33 | 20.57 | 20.26 | 20.34 | 2,914,839 | +0.01(+0.03%) |
Mar 31, 2004 | 20.25 | 20.55 | 20.19 | 20.33 | 2,547,276 | +0.11(+0.54%) |
Mar 30, 2004 | 20.12 | 20.30 | 19.93 | 20.23 | 2,724,913 | +0.12(+0.61%) |
Mar 29, 2004 | 19.93 | 20.31 | 19.93 | 20.10 | 3,175,696 | +0.31(+1.56%) |
Mar 26, 2004 | 19.61 | 20.03 | 19.54 | 19.79 | 2,841,109 | +0.06(+0.29%) |
Mar 25, 2004 | 19.09 | 19.90 | 18.96 | 19.74 | 4,024,995 | +0.92(+4.89%) |
Mar 24, 2004 | 18.61 | 19.13 | 18.52 | 18.82 | 4,272,785 | +0.24(+1.28%) |
Mar 23, 2004 | 19.42 | 19.47 | 18.53 | 18.58 | 6,014,783 | -0.81(-4.18%) |
Mar 22, 2004 | 19.51 | 19.67 | 19.17 | 19.39 | 4,288,029 | -0.25(-1.28%) |
Mar 19, 2004 | 19.87 | 20.03 | 19.56 | 19.64 | 4,273,408 | -0.03(-0.16%) |
Mar 18, 2004 | 20.06 | 20.06 | 19.59 | 19.67 | 4,484,955 | -0.66(-3.26%) |
Mar 17, 2004 | 19.48 | 20.54 | 19.47 | 20.33 | 5,366,609 | +0.93(+4.77%) |
Mar 16, 2004 | 19.45 | 19.59 | 19.11 | 19.41 | 4,591,195 | -0.05(-0.26%) |
Mar 15, 2004 | 20.32 | 20.46 | 19.43 | 19.46 | 4,407,491 | -0.89(-4.36%) |
Mar 12, 2004 | 19.60 | 20.50 | 19.60 | 20.35 | 5,636,642 | +0.93(+4.80%) |
Mar 11, 2004 | 20.19 | 20.57 | 19.42 | 19.42 | 8,363,112 | -0.87(-4.31%) |
Mar 10, 2004 | 21.22 | 21.33 | 20.29 | 20.29 | 6,148,711 | -0.82(-3.87%) |
Mar 09, 2004 | 22.09 | 22.09 | 21.05 | 21.11 | 5,004,023 | -0.51(-2.35%) |
Mar 08, 2004 | 22.37 | 22.42 | 21.61 | 21.61 | 2,449,591 | -0.76(-3.42%) |
Mar 05, 2004 | 21.70 | 22.50 | 21.67 | 22.38 | 3,311,490 | +0.55(+2.53%) |
Mar 04, 2004 | 21.86 | 21.90 | 21.70 | 21.83 | 1,740,441 | -0.01(-0.06%) |
Mar 03, 2004 | 22.01 | 22.04 | 21.70 | 21.84 | 1,976,721 | -0.17(-0.76%) |
Mar 02, 2004 | 22.07 | 22.33 | 21.95 | 22.01 | 2,393,438 | -0.06(-0.29%) |
Mar 01, 2004 | 21.95 | 22.17 | 21.81 | 22.07 | 3,140,230 | +0.09(+0.41%) |
Feb 27, 2004 | 21.99 | 22.13 | 21.71 | 21.98 | 3,240,715 | -0.01(-0.03%) |
Feb 26, 2004 | 21.83 | 22.13 | 21.70 | 21.99 | 2,712,625 | +0.16(+0.74%) |
Feb 25, 2004 | 21.41 | 22.01 | 21.41 | 21.83 | 3,275,869 | +0.13(+0.59%) |
Feb 24, 2004 | 21.54 | 21.92 | 21.34 | 21.70 | 4,469,089 | +0.02(+0.09%) |
Feb 23, 2004 | 22.45 | 22.46 | 21.45 | 21.68 | 4,525,864 | -0.86(-3.79%) |
Feb 20, 2004 | 23.20 | 23.20 | 22.47 | 22.53 | 4,472,044 | -0.67(-2.88%) |
Feb 19, 2004 | 23.40 | 23.59 | 23.14 | 23.20 | 4,551,685 | +0.07(+0.31%) |
Feb 18, 2004 | 23.47 | 23.57 | 22.71 | 23.13 | 10,808,348 | -0.97(-4.03%) |
Feb 17, 2004 | 23.84 | 24.17 | 23.70 | 24.10 | 3,204,317 | +0.26(+1.11%) |
Feb 13, 2004 | 23.77 | 23.95 | 23.63 | 23.84 | 2,823,221 | +0.10(+0.43%) |
Feb 12, 2004 | 23.88 | 24.06 | 23.63 | 23.74 | 2,869,419 | -0.31(-1.28%) |
Feb 11, 2004 | 23.98 | 24.17 | 23.72 | 24.04 | 3,337,000 | +0.02(+0.08%) |
Feb 10, 2004 | 23.72 | 24.10 | 23.66 | 24.02 | 2,203,979 | +0.17(+0.73%) |
Feb 09, 2004 | 23.72 | 24.08 | 23.67 | 23.85 | 4,106,814 | +0.16(+0.68%) |
Feb 06, 2004 | 22.62 | 23.69 | 22.60 | 23.69 | 4,303,429 | +1.04(+4.60%) |
Feb 05, 2004 | 22.68 | 22.97 | 22.60 | 22.65 | 2,953,727 | -0.04(-0.20%) |
Feb 04, 2004 | 23.34 | 23.34 | 22.66 | 22.69 | 3,251,448 | -0.76(-3.23%) |
Feb 03, 2004 | 23.18 | 23.63 | 23.14 | 23.45 | 3,380,399 | +0.04(+0.16%) |