Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.11 | 19.24 | 19.04 | 19.10 | 1,786,953 | +0.01(+0.03%) |
Apr 29, 2004 | 19.20 | 19.38 | 19.02 | 19.09 | 2,311,906 | -0.01(-0.03%) |
Apr 28, 2004 | 19.24 | 19.24 | 19.04 | 19.10 | 2,580,913 | -0.18(-0.93%) |
Apr 27, 2004 | 19.42 | 19.63 | 19.22 | 19.28 | 1,977,902 | +0.00(+0.00%) |
Apr 26, 2004 | 19.38 | 19.51 | 19.23 | 19.28 | 1,810,122 | -0.10(-0.53%) |
Apr 23, 2004 | 19.34 | 19.43 | 19.16 | 19.38 | 2,348,292 | -0.04(-0.20%) |
Apr 22, 2004 | 19.01 | 19.54 | 18.95 | 19.42 | 3,031,072 | +0.32(+1.68%) |
Apr 21, 2004 | 18.87 | 19.27 | 18.84 | 19.10 | 3,343,929 | +0.17(+0.92%) |
Apr 20, 2004 | 18.82 | 19.13 | 18.79 | 18.93 | 2,957,834 | +0.10(+0.55%) |
Apr 19, 2004 | 18.89 | 18.97 | 18.68 | 18.82 | 2,551,524 | +0.01(+0.03%) |
Apr 16, 2004 | 18.78 | 19.07 | 18.61 | 18.82 | 3,476,100 | +0.41(+2.20%) |
Apr 15, 2004 | 18.59 | 19.00 | 18.15 | 18.41 | 4,217,814 | +0.13(+0.70%) |
Apr 14, 2004 | 18.42 | 18.63 | 18.18 | 18.28 | 2,752,891 | -0.29(-1.56%) |
Apr 13, 2004 | 19.06 | 19.06 | 18.50 | 18.57 | 2,976,494 | -0.37(-1.97%) |
Apr 12, 2004 | 19.03 | 19.17 | 18.85 | 18.95 | 1,822,562 | -0.04(-0.24%) |
Apr 08, 2004 | 19.16 | 19.23 | 18.95 | 18.99 | 1,650,584 | -0.10(-0.51%) |
Apr 07, 2004 | 19.20 | 19.22 | 19.00 | 19.09 | 2,044,298 | -0.14(-0.74%) |
Apr 06, 2004 | 19.04 | 19.28 | 19.04 | 19.23 | 2,643,111 | +0.06(+0.30%) |
Apr 05, 2004 | 19.12 | 19.17 | 18.90 | 19.17 | 3,341,286 | +0.05(+0.27%) |
Apr 02, 2004 | 19.71 | 19.72 | 18.97 | 19.12 | 4,420,891 | -0.47(-2.40%) |
Apr 01, 2004 | 19.60 | 19.67 | 19.48 | 19.59 | 2,333,520 | +0.11(+0.56%) |
Mar 31, 2004 | 19.44 | 19.59 | 19.31 | 19.48 | 3,197,297 | +0.12(+0.63%) |
Mar 30, 2004 | 19.39 | 19.47 | 19.30 | 19.36 | 2,699,401 | +0.03(+0.17%) |
Mar 29, 2004 | 19.33 | 19.45 | 19.29 | 19.33 | 2,593,353 | +0.12(+0.60%) |
Mar 26, 2004 | 19.49 | 19.49 | 19.21 | 19.21 | 2,782,902 | -0.34(-1.74%) |
Mar 25, 2004 | 19.31 | 19.60 | 19.23 | 19.55 | 1,611,088 | +0.30(+1.57%) |
Mar 24, 2004 | 19.41 | 19.42 | 19.16 | 19.25 | 1,953,955 | -0.14(-0.73%) |
Mar 23, 2004 | 19.52 | 19.55 | 19.36 | 19.39 | 1,697,854 | +0.00(+0.00%) |
Mar 22, 2004 | 19.58 | 19.67 | 19.31 | 19.39 | 1,668,777 | -0.32(-1.63%) |
Mar 19, 2004 | 20.07 | 20.08 | 19.66 | 19.71 | 2,445,943 | -0.35(-1.76%) |
Mar 18, 2004 | 20.25 | 20.25 | 19.93 | 20.06 | 2,049,741 | -0.19(-0.92%) |
Mar 17, 2004 | 20.12 | 20.30 | 20.11 | 20.25 | 1,462,901 | +0.21(+1.03%) |
Mar 16, 2004 | 19.85 | 20.11 | 19.78 | 20.05 | 2,055,027 | +0.40(+2.03%) |
Mar 15, 2004 | 20.38 | 20.38 | 19.56 | 19.65 | 2,599,262 | -0.49(-2.43%) |
Mar 12, 2004 | 19.94 | 20.19 | 19.90 | 20.14 | 2,131,220 | +0.32(+1.62%) |
Mar 11, 2004 | 20.16 | 20.38 | 19.68 | 19.81 | 3,481,232 | -0.47(-2.31%) |
Mar 10, 2004 | 20.78 | 20.78 | 20.19 | 20.28 | 2,684,940 | -0.43(-2.08%) |
Mar 09, 2004 | 20.90 | 20.90 | 20.53 | 20.71 | 2,796,585 | -0.19(-0.89%) |
Mar 08, 2004 | 21.08 | 21.15 | 20.89 | 20.90 | 1,782,755 | -0.28(-1.34%) |
Mar 05, 2004 | 20.86 | 21.37 | 20.86 | 21.18 | 2,228,094 | +0.17(+0.80%) |
Mar 04, 2004 | 20.93 | 21.06 | 20.82 | 21.02 | 1,472,231 | +0.03(+0.12%) |
Mar 03, 2004 | 20.70 | 21.03 | 20.67 | 20.99 | 1,896,889 | +0.24(+1.18%) |
Mar 02, 2004 | 20.84 | 21.04 | 20.75 | 20.75 | 1,748,079 | -0.19(-0.89%) |
Mar 01, 2004 | 20.85 | 21.02 | 20.72 | 20.93 | 2,636,891 | +0.08(+0.40%) |
Feb 27, 2004 | 20.77 | 21.06 | 20.75 | 20.85 | 3,016,145 | -0.17(-0.83%) |
Feb 26, 2004 | 20.68 | 21.22 | 20.68 | 21.02 | 3,836,072 | +0.26(+1.24%) |
Feb 25, 2004 | 20.51 | 20.90 | 20.45 | 20.77 | 2,207,413 | +0.32(+1.54%) |
Feb 24, 2004 | 20.35 | 20.55 | 20.35 | 20.45 | 1,913,527 | +0.03(+0.16%) |
Feb 23, 2004 | 20.52 | 20.66 | 20.39 | 20.42 | 1,738,439 | -0.10(-0.47%) |
Feb 20, 2004 | 20.58 | 20.66 | 20.36 | 20.52 | 1,806,390 | -0.06(-0.31%) |
Feb 19, 2004 | 20.55 | 20.79 | 20.48 | 20.58 | 2,290,759 | +0.12(+0.60%) |
Feb 18, 2004 | 20.49 | 20.57 | 20.38 | 20.46 | 1,291,389 | -0.08(-0.41%) |
Feb 17, 2004 | 20.47 | 20.56 | 20.40 | 20.54 | 1,414,386 | +0.19(+0.92%) |
Feb 13, 2004 | 20.39 | 20.57 | 20.34 | 20.35 | 1,552,155 | -0.05(-0.22%) |
Feb 12, 2004 | 20.32 | 20.48 | 20.32 | 20.40 | 1,939,805 | -0.08(-0.41%) |
Feb 11, 2004 | 20.15 | 20.57 | 20.08 | 20.48 | 2,397,584 | +0.26(+1.27%) |
Feb 10, 2004 | 20.07 | 20.26 | 20.04 | 20.23 | 2,130,598 | +0.15(+0.77%) |
Feb 09, 2004 | 20.05 | 20.17 | 19.96 | 20.07 | 1,521,523 | -0.06(-0.29%) |
Feb 06, 2004 | 19.76 | 20.13 | 19.76 | 20.13 | 1,940,738 | +0.42(+2.12%) |
Feb 05, 2004 | 19.78 | 19.84 | 19.61 | 19.71 | 2,549,970 | -0.06(-0.33%) |
Feb 04, 2004 | 19.81 | 20.00 | 19.74 | 19.78 | 2,432,415 | -0.23(-1.13%) |
Feb 03, 2004 | 20.06 | 20.07 | 19.78 | 20.00 | 2,514,983 | -0.10(-0.48%) |