Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.84 | 19.94 | 19.51 | 19.65 | 186,963 | -0.17(-0.84%) |
Apr 29, 2004 | 19.95 | 20.08 | 19.45 | 19.82 | 199,904 | -0.19(-0.95%) |
Apr 28, 2004 | 19.70 | 20.12 | 19.60 | 20.01 | 282,180 | +0.24(+1.23%) |
Apr 27, 2004 | 19.60 | 19.76 | 19.42 | 19.76 | 289,335 | +0.17(+0.85%) |
Apr 26, 2004 | 19.58 | 19.77 | 19.48 | 19.60 | 128,780 | -0.03(-0.15%) |
Apr 23, 2004 | 19.91 | 19.91 | 19.59 | 19.63 | 67,230 | -0.25(-1.27%) |
Apr 22, 2004 | 19.53 | 19.90 | 19.53 | 19.88 | 128,359 | +0.29(+1.48%) |
Apr 21, 2004 | 19.37 | 19.59 | 19.21 | 19.59 | 88,694 | +0.22(+1.13%) |
Apr 20, 2004 | 19.78 | 19.84 | 19.37 | 19.37 | 174,758 | -0.46(-2.30%) |
Apr 19, 2004 | 19.75 | 19.84 | 19.68 | 19.83 | 112,156 | +0.03(+0.14%) |
Apr 16, 2004 | 19.77 | 19.82 | 19.60 | 19.80 | 182,544 | +0.12(+0.60%) |
Apr 15, 2004 | 19.59 | 19.77 | 19.53 | 19.68 | 235,571 | +0.32(+1.67%) |
Apr 14, 2004 | 19.48 | 19.48 | 19.20 | 19.36 | 184,017 | -0.21(-1.07%) |
Apr 13, 2004 | 19.91 | 19.97 | 19.30 | 19.57 | 174,232 | -0.42(-2.09%) |
Apr 12, 2004 | 20.04 | 20.13 | 19.86 | 19.98 | 199,588 | +0.02(+0.10%) |
Apr 08, 2004 | 20.15 | 20.25 | 19.95 | 19.96 | 174,548 | -0.09(-0.45%) |
Apr 07, 2004 | 19.96 | 20.18 | 19.87 | 20.05 | 129,727 | +0.08(+0.40%) |
Apr 06, 2004 | 20.01 | 20.11 | 19.89 | 19.97 | 131,831 | -0.00(-0.02%) |
Apr 05, 2004 | 19.64 | 19.98 | 19.54 | 19.98 | 165,920 | +0.32(+1.62%) |
Apr 02, 2004 | 19.89 | 19.94 | 19.64 | 19.66 | 145,088 | -0.13(-0.67%) |
Apr 01, 2004 | 19.66 | 19.87 | 19.57 | 19.79 | 203,586 | +0.19(+0.97%) |
Mar 31, 2004 | 19.75 | 19.84 | 19.60 | 19.60 | 157,503 | -0.16(-0.82%) |
Mar 30, 2004 | 19.45 | 19.76 | 19.45 | 19.76 | 157,819 | +0.25(+1.27%) |
Mar 29, 2004 | 19.13 | 19.52 | 19.09 | 19.52 | 193,381 | +0.43(+2.27%) |
Mar 26, 2004 | 19.06 | 19.18 | 18.95 | 19.09 | 185,911 | +0.08(+0.43%) |
Mar 25, 2004 | 19.11 | 19.18 | 18.98 | 19.00 | 167,077 | -0.05(-0.27%) |
Mar 24, 2004 | 19.25 | 19.39 | 19.06 | 19.06 | 181,281 | -0.20(-1.06%) |
Mar 23, 2004 | 19.48 | 19.57 | 19.26 | 19.26 | 154,768 | -0.22(-1.15%) |
Mar 22, 2004 | 19.55 | 19.77 | 19.44 | 19.48 | 169,603 | -0.05(-0.24%) |
Mar 19, 2004 | 20.01 | 20.01 | 19.53 | 19.53 | 150,033 | -0.36(-1.82%) |
Mar 18, 2004 | 20.11 | 20.13 | 19.85 | 19.89 | 99,426 | -0.27(-1.32%) |
Mar 17, 2004 | 19.90 | 20.19 | 19.90 | 20.16 | 119,521 | +0.28(+1.41%) |
Mar 16, 2004 | 19.38 | 19.96 | 19.38 | 19.88 | 243,357 | +0.44(+2.25%) |
Mar 15, 2004 | 19.74 | 19.78 | 19.44 | 19.44 | 142,668 | -0.41(-2.08%) |
Mar 12, 2004 | 19.48 | 19.86 | 19.44 | 19.86 | 120,679 | +0.42(+2.15%) |
Mar 11, 2004 | 19.76 | 19.91 | 19.44 | 19.44 | 156,346 | -0.35(-1.78%) |
Mar 10, 2004 | 20.10 | 20.28 | 19.79 | 19.79 | 104,160 | -0.41(-2.05%) |
Mar 09, 2004 | 20.20 | 20.29 | 20.11 | 20.20 | 111,420 | +0.04(+0.19%) |
Mar 08, 2004 | 20.41 | 20.53 | 20.14 | 20.16 | 150,454 | -0.30(-1.46%) |
Mar 05, 2004 | 20.34 | 20.53 | 20.30 | 20.46 | 98,794 | +0.12(+0.61%) |
Mar 04, 2004 | 20.34 | 20.43 | 20.17 | 20.34 | 135,829 | -0.02(-0.09%) |
Mar 03, 2004 | 20.21 | 20.36 | 20.14 | 20.36 | 186,437 | +0.16(+0.78%) |
Mar 02, 2004 | 19.98 | 20.26 | 19.98 | 20.20 | 211,477 | +0.29(+1.46%) |
Mar 01, 2004 | 19.66 | 20.03 | 19.66 | 19.91 | 161,712 | +0.18(+0.92%) |
Feb 27, 2004 | 19.65 | 19.82 | 19.60 | 19.73 | 149,823 | +0.03(+0.17%) |
Feb 26, 2004 | 19.71 | 19.74 | 19.64 | 19.70 | 126,465 | +0.01(+0.05%) |
Feb 25, 2004 | 19.72 | 19.76 | 19.61 | 19.69 | 126,886 | +0.01(+0.07%) |
Feb 24, 2004 | 19.60 | 19.75 | 19.53 | 19.67 | 157,608 | +0.04(+0.19%) |
Feb 23, 2004 | 19.66 | 19.73 | 19.43 | 19.64 | 136,461 | -0.05(-0.27%) |
Feb 20, 2004 | 19.94 | 19.94 | 19.51 | 19.69 | 168,550 | -0.19(-0.93%) |
Feb 19, 2004 | 20.15 | 20.23 | 19.87 | 19.87 | 144,562 | -0.28(-1.39%) |
Feb 18, 2004 | 20.32 | 20.34 | 20.08 | 20.15 | 128,464 | -0.21(-1.05%) |
Feb 17, 2004 | 20.27 | 20.39 | 20.26 | 20.37 | 97,847 | +0.14(+0.70%) |
Feb 13, 2004 | 20.24 | 20.41 | 20.14 | 20.23 | 172,022 | -0.01(-0.07%) |
Feb 12, 2004 | 20.27 | 20.28 | 20.17 | 20.24 | 125,624 | -0.04(-0.19%) |
Feb 11, 2004 | 20.29 | 20.41 | 20.23 | 20.28 | 214,423 | -0.13(-0.65%) |
Feb 10, 2004 | 20.13 | 20.41 | 20.09 | 20.41 | 156,661 | +0.34(+1.68%) |
Feb 09, 2004 | 20.24 | 20.25 | 20.05 | 20.07 | 184,332 | -0.25(-1.24%) |
Feb 06, 2004 | 20.05 | 20.34 | 19.82 | 20.33 | 123,625 | +0.34(+1.69%) |
Feb 05, 2004 | 20.24 | 20.30 | 19.97 | 19.99 | 154,452 | -0.18(-0.89%) |
Feb 04, 2004 | 20.47 | 20.53 | 20.17 | 20.17 | 172,022 | -0.26(-1.28%) |
Feb 03, 2004 | 20.48 | 20.67 | 20.42 | 20.43 | 113,735 | -0.00(-0.02%) |