Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.68 | 20.74 | 20.41 | 20.57 | 1,933,354 | +0.02(+0.08%) |
Apr 29, 2004 | 20.62 | 20.79 | 20.48 | 20.55 | 1,661,145 | -0.02(-0.11%) |
Apr 28, 2004 | 20.98 | 21.05 | 20.57 | 20.58 | 2,224,079 | -0.39(-1.85%) |
Apr 27, 2004 | 20.96 | 21.25 | 20.90 | 20.97 | 2,249,809 | +0.15(+0.73%) |
Apr 26, 2004 | 20.80 | 21.11 | 20.77 | 20.81 | 1,624,594 | +0.14(+0.66%) |
Apr 23, 2004 | 20.90 | 20.90 | 20.56 | 20.68 | 1,666,917 | -0.17(-0.83%) |
Apr 22, 2004 | 20.53 | 20.93 | 20.48 | 20.85 | 2,900,512 | +0.34(+1.64%) |
Apr 21, 2004 | 20.36 | 20.61 | 20.29 | 20.51 | 1,720,300 | +0.26(+1.27%) |
Apr 20, 2004 | 20.66 | 20.79 | 20.25 | 20.25 | 2,708,620 | -0.38(-1.85%) |
Apr 19, 2004 | 20.55 | 20.72 | 20.53 | 20.64 | 1,535,622 | -0.09(-0.41%) |
Apr 16, 2004 | 20.48 | 20.79 | 20.10 | 20.72 | 4,493,366 | +0.84(+4.25%) |
Apr 15, 2004 | 19.70 | 19.88 | 19.60 | 19.88 | 1,819,132 | +0.22(+1.14%) |
Apr 14, 2004 | 19.45 | 19.79 | 19.44 | 19.65 | 1,903,777 | +0.10(+0.52%) |
Apr 13, 2004 | 19.87 | 19.90 | 19.37 | 19.55 | 1,066,952 | -0.22(-1.10%) |
Apr 12, 2004 | 19.66 | 19.81 | 19.57 | 19.77 | 697,835 | +0.13(+0.65%) |
Apr 08, 2004 | 19.67 | 19.92 | 19.51 | 19.64 | 1,323,049 | +0.08(+0.42%) |
Apr 07, 2004 | 19.58 | 19.63 | 19.45 | 19.56 | 1,143,420 | -0.02(-0.08%) |
Apr 06, 2004 | 19.53 | 19.59 | 19.35 | 19.58 | 1,045,309 | -0.03(-0.16%) |
Apr 05, 2004 | 19.36 | 19.61 | 19.29 | 19.61 | 1,806,628 | +0.28(+1.43%) |
Apr 02, 2004 | 18.84 | 19.40 | 18.84 | 19.33 | 2,257,744 | +0.62(+3.30%) |
Apr 01, 2004 | 18.40 | 18.72 | 18.38 | 18.71 | 1,769,115 | +0.31(+1.66%) |
Mar 31, 2004 | 18.46 | 18.50 | 18.31 | 18.41 | 1,295,395 | -0.05(-0.29%) |
Mar 30, 2004 | 18.39 | 18.48 | 18.23 | 18.46 | 832,496 | +0.07(+0.40%) |
Mar 29, 2004 | 18.30 | 18.55 | 18.29 | 18.39 | 1,175,162 | +0.13(+0.73%) |
Mar 26, 2004 | 18.15 | 18.38 | 18.13 | 18.26 | 1,290,826 | +0.12(+0.64%) |
Mar 25, 2004 | 18.15 | 18.16 | 18.01 | 18.14 | 1,373,306 | -0.00(-0.02%) |
Mar 24, 2004 | 18.22 | 18.27 | 17.99 | 18.14 | 1,377,635 | -0.10(-0.54%) |
Mar 23, 2004 | 18.18 | 18.37 | 17.85 | 18.24 | 2,287,562 | +0.13(+0.74%) |
Mar 22, 2004 | 18.45 | 18.45 | 17.97 | 18.11 | 2,050,461 | -0.47(-2.52%) |
Mar 19, 2004 | 18.67 | 18.75 | 18.54 | 18.58 | 1,251,871 | -0.24(-1.26%) |
Mar 18, 2004 | 18.85 | 18.94 | 18.64 | 18.81 | 1,450,737 | -0.15(-0.79%) |
Mar 17, 2004 | 18.52 | 18.99 | 18.46 | 18.96 | 1,534,660 | +0.63(+3.44%) |
Mar 16, 2004 | 18.34 | 18.40 | 18.20 | 18.33 | 1,156,646 | +0.04(+0.20%) |
Mar 15, 2004 | 18.60 | 18.60 | 18.20 | 18.30 | 1,584,677 | -0.30(-1.61%) |
Mar 12, 2004 | 18.57 | 18.60 | 18.32 | 18.60 | 1,374,990 | +0.17(+0.94%) |
Mar 11, 2004 | 18.76 | 18.82 | 18.40 | 18.42 | 1,371,864 | -0.45(-2.36%) |
Mar 10, 2004 | 19.09 | 19.10 | 18.84 | 18.87 | 1,231,431 | -0.22(-1.14%) |
Mar 09, 2004 | 19.29 | 19.34 | 19.06 | 19.09 | 1,706,353 | -0.20(-1.06%) |
Mar 08, 2004 | 19.42 | 19.63 | 19.19 | 19.29 | 2,841,838 | +0.49(+2.60%) |
Mar 05, 2004 | 18.67 | 18.90 | 18.58 | 18.80 | 828,408 | +0.11(+0.60%) |
Mar 04, 2004 | 18.72 | 18.78 | 18.65 | 18.69 | 767,330 | -0.09(-0.47%) |
Mar 03, 2004 | 18.35 | 18.81 | 18.35 | 18.78 | 1,553,897 | +0.40(+2.18%) |
Mar 02, 2004 | 18.56 | 18.72 | 18.36 | 18.37 | 1,537,064 | -0.18(-0.97%) |
Mar 01, 2004 | 18.49 | 18.64 | 18.41 | 18.56 | 1,303,331 | +0.11(+0.58%) |
Feb 27, 2004 | 17.67 | 18.55 | 17.67 | 18.45 | 1,647,439 | -0.03(-0.17%) |
Feb 26, 2004 | 18.51 | 18.53 | 18.39 | 18.48 | 613,912 | -0.05(-0.27%) |
Feb 25, 2004 | 18.61 | 18.61 | 18.40 | 18.53 | 1,109,995 | -0.05(-0.25%) |
Feb 24, 2004 | 18.58 | 18.71 | 18.47 | 18.58 | 880,830 | -0.00(-0.01%) |
Feb 23, 2004 | 18.74 | 18.79 | 18.55 | 18.58 | 839,951 | -0.12(-0.64%) |
Feb 20, 2004 | 18.62 | 18.81 | 18.56 | 18.70 | 1,015,251 | +0.13(+0.71%) |
Feb 19, 2004 | 18.83 | 18.83 | 18.55 | 18.57 | 944,313 | -0.18(-0.94%) |
Feb 18, 2004 | 18.75 | 18.83 | 18.71 | 18.74 | 910,648 | +0.00(+0.00%) |
Feb 17, 2004 | 18.86 | 18.89 | 18.72 | 18.74 | 808,930 | -0.01(-0.04%) |
Feb 13, 2004 | 18.83 | 18.84 | 18.71 | 18.75 | 723,565 | -0.02(-0.13%) |
Feb 12, 2004 | 18.77 | 18.85 | 18.71 | 18.78 | 833,939 | -0.12(-0.65%) |
Feb 11, 2004 | 18.60 | 18.96 | 18.52 | 18.90 | 1,037,374 | +0.33(+1.77%) |
Feb 10, 2004 | 18.69 | 18.69 | 18.51 | 18.57 | 1,293,231 | -0.12(-0.62%) |
Feb 09, 2004 | 18.65 | 18.81 | 18.57 | 18.69 | 838,748 | +0.02(+0.13%) |
Feb 06, 2004 | 18.35 | 18.67 | 18.35 | 18.66 | 1,383,406 | +0.34(+1.85%) |
Feb 05, 2004 | 18.63 | 18.66 | 18.29 | 18.32 | 2,607,143 | -0.30(-1.61%) |
Feb 04, 2004 | 18.57 | 18.74 | 18.51 | 18.62 | 1,256,680 | +0.01(+0.03%) |
Feb 03, 2004 | 18.82 | 18.87 | 18.52 | 18.62 | 1,857,607 | -0.21(-1.14%) |