Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.27 | 18.38 | 18.13 | 18.17 | 1,308,493 | -0.11(-0.60%) |
Apr 29, 2004 | 18.54 | 19.30 | 18.09 | 18.28 | 3,180,806 | -0.23(-1.22%) |
Apr 28, 2004 | 18.98 | 18.98 | 18.49 | 18.51 | 3,287,345 | -0.65(-3.39%) |
Apr 27, 2004 | 19.14 | 19.25 | 19.08 | 19.16 | 1,108,716 | +0.04(+0.19%) |
Apr 26, 2004 | 19.21 | 19.37 | 19.09 | 19.12 | 544,485 | -0.09(-0.49%) |
Apr 23, 2004 | 19.40 | 19.40 | 18.97 | 19.22 | 1,233,217 | -0.15(-0.75%) |
Apr 22, 2004 | 18.80 | 19.38 | 18.78 | 19.36 | 1,994,619 | +0.63(+3.35%) |
Apr 21, 2004 | 18.82 | 18.82 | 18.57 | 18.74 | 3,036,012 | -0.18(-0.96%) |
Apr 20, 2004 | 19.36 | 19.39 | 18.92 | 18.92 | 1,196,881 | -0.40(-2.08%) |
Apr 19, 2004 | 19.39 | 19.41 | 19.22 | 19.32 | 1,165,208 | -0.03(-0.15%) |
Apr 16, 2004 | 19.14 | 19.39 | 19.14 | 19.35 | 479,630 | +0.17(+0.87%) |
Apr 15, 2004 | 19.14 | 19.24 | 19.01 | 19.18 | 1,375,817 | +0.11(+0.57%) |
Apr 14, 2004 | 18.82 | 19.25 | 18.82 | 19.07 | 2,282,699 | +0.07(+0.35%) |
Apr 13, 2004 | 19.45 | 19.46 | 18.97 | 19.01 | 3,382,640 | -0.42(-2.18%) |
Apr 12, 2004 | 19.27 | 19.46 | 19.27 | 19.43 | 687,086 | +0.22(+1.14%) |
Apr 08, 2004 | 19.36 | 19.42 | 19.09 | 19.21 | 1,903,026 | -0.11(-0.57%) |
Apr 07, 2004 | 19.43 | 19.47 | 19.25 | 19.32 | 1,951,154 | -0.23(-1.16%) |
Apr 06, 2004 | 19.41 | 19.57 | 19.39 | 19.55 | 1,641,547 | +0.09(+0.49%) |
Apr 05, 2004 | 19.52 | 19.52 | 19.33 | 19.45 | 1,475,911 | -0.07(-0.34%) |
Apr 02, 2004 | 19.51 | 19.55 | 19.33 | 19.52 | 1,037,279 | +0.32(+1.67%) |
Apr 01, 2004 | 19.18 | 19.32 | 19.10 | 19.20 | 1,399,812 | +0.14(+0.73%) |
Mar 31, 2004 | 19.11 | 19.22 | 18.99 | 19.06 | 343,337 | -0.09(-0.49%) |
Mar 30, 2004 | 19.06 | 19.19 | 18.95 | 19.15 | 554,083 | +0.14(+0.73%) |
Mar 29, 2004 | 18.78 | 19.12 | 18.78 | 19.01 | 1,710,653 | +0.27(+1.44%) |
Mar 26, 2004 | 18.61 | 18.82 | 18.60 | 18.74 | 1,120,508 | +0.05(+0.27%) |
Mar 25, 2004 | 18.41 | 18.73 | 18.33 | 18.69 | 2,440,794 | +0.47(+2.60%) |
Mar 24, 2004 | 18.31 | 18.37 | 18.15 | 18.22 | 958,986 | -0.08(-0.44%) |
Mar 23, 2004 | 18.34 | 18.51 | 18.24 | 18.30 | 1,938,128 | +0.09(+0.52%) |
Mar 22, 2004 | 18.55 | 18.55 | 18.09 | 18.20 | 2,244,581 | -0.41(-2.19%) |
Mar 19, 2004 | 18.67 | 18.82 | 18.60 | 18.61 | 820,088 | -0.07(-0.35%) |
Mar 18, 2004 | 18.73 | 18.74 | 18.54 | 18.68 | 601,800 | -0.01(-0.04%) |
Mar 17, 2004 | 18.46 | 18.77 | 18.46 | 18.68 | 2,349,200 | +0.23(+1.26%) |
Mar 16, 2004 | 18.46 | 18.59 | 18.27 | 18.45 | 2,677,729 | +0.18(+0.96%) |
Mar 15, 2004 | 18.60 | 18.66 | 18.25 | 18.28 | 2,924,949 | -0.45(-2.41%) |
Mar 12, 2004 | 18.67 | 18.75 | 18.52 | 18.73 | 7,424,395 | +0.30(+1.62%) |
Mar 11, 2004 | 18.52 | 18.82 | 18.41 | 18.43 | 4,662,614 | -0.17(-0.90%) |
Mar 10, 2004 | 19.07 | 19.09 | 18.49 | 18.60 | 5,572,239 | -0.53(-2.78%) |
Mar 09, 2004 | 19.38 | 19.39 | 19.02 | 19.13 | 2,195,357 | -0.29(-1.50%) |
Mar 08, 2004 | 19.55 | 19.65 | 19.41 | 19.42 | 516,925 | -0.21(-1.08%) |
Mar 05, 2004 | 19.60 | 19.74 | 19.53 | 19.63 | 902,494 | -0.01(-0.04%) |
Mar 04, 2004 | 19.56 | 19.66 | 19.46 | 19.64 | 1,798,956 | +0.11(+0.56%) |
Mar 03, 2004 | 19.62 | 19.63 | 19.39 | 19.53 | 2,360,307 | -0.12(-0.59%) |
Mar 02, 2004 | 19.90 | 19.90 | 19.62 | 19.65 | 1,406,531 | -0.25(-1.25%) |
Mar 01, 2004 | 19.67 | 19.94 | 19.67 | 19.90 | 2,539,380 | +0.32(+1.64%) |
Feb 27, 2004 | 19.51 | 19.68 | 19.47 | 19.57 | 2,219,352 | +0.10(+0.52%) |
Feb 26, 2004 | 19.42 | 19.50 | 19.33 | 19.47 | 845,454 | +0.00(+0.00%) |
Feb 25, 2004 | 19.40 | 19.52 | 19.37 | 19.47 | 1,436,696 | +0.03(+0.15%) |
Feb 24, 2004 | 19.29 | 19.60 | 19.29 | 19.44 | 2,237,040 | +0.09(+0.45%) |
Feb 23, 2004 | 19.40 | 19.45 | 19.30 | 19.36 | 1,276,408 | +0.01(+0.04%) |
Feb 20, 2004 | 19.56 | 19.57 | 19.14 | 19.35 | 1,767,145 | -0.17(-0.86%) |
Feb 19, 2004 | 19.49 | 19.74 | 19.44 | 19.52 | 1,066,621 | +0.12(+0.64%) |
Feb 18, 2004 | 19.50 | 19.57 | 19.33 | 19.39 | 1,274,763 | -0.08(-0.41%) |
Feb 17, 2004 | 19.41 | 19.51 | 19.39 | 19.47 | 791,156 | +0.20(+1.06%) |
Feb 13, 2004 | 19.39 | 19.52 | 19.20 | 19.27 | 529,814 | -0.15(-0.79%) |
Feb 12, 2004 | 19.47 | 19.54 | 19.39 | 19.42 | 720,542 | -0.06(-0.30%) |
Feb 11, 2004 | 19.02 | 19.49 | 19.02 | 19.48 | 2,240,742 | +0.47(+2.45%) |
Feb 10, 2004 | 18.93 | 19.07 | 18.87 | 19.01 | 2,157,239 | +0.10(+0.54%) |
Feb 09, 2004 | 18.96 | 19.01 | 18.86 | 18.91 | 462,490 | +0.01(+0.08%) |
Feb 06, 2004 | 18.53 | 18.90 | 18.53 | 18.90 | 711,766 | +0.38(+2.05%) |
Feb 05, 2004 | 18.22 | 18.60 | 18.22 | 18.52 | 1,084,035 | +0.23(+1.24%) |
Feb 04, 2004 | 18.36 | 18.42 | 18.18 | 18.29 | 779,227 | -0.12(-0.67%) |
Feb 03, 2004 | 18.47 | 18.55 | 18.39 | 18.42 | 366,509 | -0.10(-0.55%) |