Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.68 | 19.79 | 19.29 | 19.37 | 3,443,199 | -0.38(-1.90%) |
Apr 29, 2004 | 20.23 | 20.23 | 19.61 | 19.74 | 3,700,380 | -0.48(-2.39%) |
Apr 28, 2004 | 20.27 | 20.29 | 20.04 | 20.23 | 2,391,897 | -0.04(-0.20%) |
Apr 27, 2004 | 20.34 | 20.53 | 20.23 | 20.27 | 2,226,357 | -0.04(-0.20%) |
Apr 26, 2004 | 20.36 | 20.46 | 20.20 | 20.31 | 1,267,574 | +0.00(+0.00%) |
Apr 23, 2004 | 20.46 | 20.51 | 20.26 | 20.31 | 2,460,664 | -0.12(-0.57%) |
Apr 22, 2004 | 20.43 | 20.58 | 20.24 | 20.43 | 4,325,003 | +0.14(+0.71%) |
Apr 21, 2004 | 20.41 | 20.49 | 20.28 | 20.28 | 3,308,157 | -0.13(-0.63%) |
Apr 20, 2004 | 20.45 | 20.51 | 20.38 | 20.41 | 4,654,177 | -0.07(-0.37%) |
Apr 19, 2004 | 20.26 | 20.49 | 20.22 | 20.49 | 3,079,275 | +0.24(+1.18%) |
Apr 16, 2004 | 20.36 | 20.36 | 20.17 | 20.25 | 2,704,648 | -0.06(-0.30%) |
Apr 15, 2004 | 20.47 | 20.56 | 20.17 | 20.31 | 2,221,225 | -0.13(-0.63%) |
Apr 14, 2004 | 20.48 | 20.59 | 20.37 | 20.44 | 1,534,579 | -0.04(-0.20%) |
Apr 13, 2004 | 20.68 | 20.74 | 20.39 | 20.48 | 2,087,649 | -0.18(-0.89%) |
Apr 12, 2004 | 20.58 | 20.79 | 20.56 | 20.66 | 1,220,801 | +0.09(+0.43%) |
Apr 08, 2004 | 20.80 | 20.94 | 20.56 | 20.58 | 2,196,152 | -0.10(-0.46%) |
Apr 07, 2004 | 20.90 | 20.90 | 20.58 | 20.67 | 1,690,735 | -0.23(-1.11%) |
Apr 06, 2004 | 20.80 | 20.92 | 20.56 | 20.90 | 2,193,366 | +0.12(+0.56%) |
Apr 05, 2004 | 20.76 | 20.80 | 20.51 | 20.79 | 3,015,200 | +0.02(+0.10%) |
Apr 02, 2004 | 20.78 | 21.14 | 20.59 | 20.77 | 3,881,169 | +0.01(+0.07%) |
Apr 01, 2004 | 20.45 | 20.90 | 20.44 | 20.75 | 3,948,176 | +0.17(+0.83%) |
Mar 31, 2004 | 20.32 | 20.89 | 20.15 | 20.58 | 7,896,940 | +0.33(+1.62%) |
Mar 30, 2004 | 19.81 | 20.34 | 19.79 | 20.26 | 3,553,901 | +0.52(+2.63%) |
Mar 29, 2004 | 19.44 | 19.82 | 19.44 | 19.74 | 2,267,558 | +0.44(+2.26%) |
Mar 26, 2004 | 19.44 | 19.64 | 19.23 | 19.30 | 2,223,131 | -0.12(-0.60%) |
Mar 25, 2004 | 19.44 | 19.57 | 19.13 | 19.42 | 3,090,859 | +0.00(+0.00%) |
Mar 24, 2004 | 19.54 | 19.61 | 19.13 | 19.42 | 2,801,274 | -0.16(-0.84%) |
Mar 23, 2004 | 19.62 | 19.74 | 19.35 | 19.58 | 2,374,595 | +0.07(+0.35%) |
Mar 22, 2004 | 20.00 | 20.10 | 19.44 | 19.51 | 2,837,637 | -0.60(-2.98%) |
Mar 19, 2004 | 20.12 | 20.19 | 20.04 | 20.11 | 3,059,481 | -0.13(-0.64%) |
Mar 18, 2004 | 20.26 | 20.39 | 19.95 | 20.24 | 1,826,803 | -0.11(-0.54%) |
Mar 17, 2004 | 19.96 | 20.56 | 19.96 | 20.35 | 2,710,220 | +0.44(+2.19%) |
Mar 16, 2004 | 19.96 | 19.98 | 19.74 | 19.91 | 3,601,701 | +0.14(+0.69%) |
Mar 15, 2004 | 20.26 | 20.26 | 19.68 | 19.78 | 3,654,046 | -0.44(-2.19%) |
Mar 12, 2004 | 19.98 | 20.25 | 19.70 | 20.22 | 4,607,843 | +0.24(+1.19%) |
Mar 11, 2004 | 19.71 | 20.11 | 19.51 | 19.98 | 3,560,793 | +0.20(+1.00%) |
Mar 10, 2004 | 19.91 | 20.14 | 19.78 | 19.79 | 2,157,883 | -0.21(-1.06%) |
Mar 09, 2004 | 20.17 | 20.29 | 19.89 | 20.00 | 2,247,764 | -0.14(-0.68%) |
Mar 08, 2004 | 19.91 | 20.22 | 19.88 | 20.13 | 2,657,875 | +0.03(+0.17%) |
Mar 05, 2004 | 19.91 | 20.26 | 19.79 | 20.10 | 2,282,514 | +0.12(+0.58%) |
Mar 04, 2004 | 20.09 | 20.12 | 19.94 | 19.98 | 3,473,111 | +0.26(+1.31%) |
Mar 03, 2004 | 19.34 | 19.78 | 19.34 | 19.72 | 2,839,103 | +0.32(+1.65%) |
Mar 02, 2004 | 19.44 | 19.53 | 19.15 | 19.40 | 2,553,624 | +0.03(+0.14%) |
Mar 01, 2004 | 19.57 | 19.57 | 19.33 | 19.38 | 3,395,839 | -0.06(-0.32%) |
Feb 27, 2004 | 17.51 | 19.81 | 17.51 | 19.44 | 2,650,983 | -0.16(-0.84%) |
Feb 26, 2004 | 19.79 | 19.84 | 19.54 | 19.60 | 2,704,795 | -0.25(-1.24%) |
Feb 25, 2004 | 19.78 | 19.91 | 19.74 | 19.85 | 3,264,170 | +0.12(+0.59%) |
Feb 24, 2004 | 19.34 | 19.81 | 19.27 | 19.73 | 3,843,926 | +0.35(+1.79%) |
Feb 23, 2004 | 19.47 | 19.58 | 19.30 | 19.38 | 2,356,706 | -0.06(-0.32%) |
Feb 20, 2004 | 19.88 | 19.91 | 19.23 | 19.44 | 5,049,185 | -0.44(-2.20%) |
Feb 19, 2004 | 19.99 | 20.19 | 19.79 | 19.88 | 3,237,777 | -0.12(-0.58%) |
Feb 18, 2004 | 20.19 | 20.28 | 19.95 | 20.00 | 2,474,593 | -0.09(-0.44%) |
Feb 17, 2004 | 20.02 | 20.30 | 19.86 | 20.09 | 2,294,831 | +0.12(+0.58%) |
Feb 13, 2004 | 20.07 | 20.24 | 19.91 | 19.97 | 2,950,245 | -0.07(-0.37%) |
Feb 12, 2004 | 19.98 | 20.36 | 19.87 | 20.04 | 2,868,722 | +0.27(+1.34%) |
Feb 11, 2004 | 19.91 | 20.04 | 19.10 | 19.78 | 3,704,339 | -0.31(-1.53%) |
Feb 10, 2004 | 19.88 | 20.12 | 19.83 | 20.09 | 2,488,523 | +0.17(+0.86%) |
Feb 09, 2004 | 19.95 | 20.04 | 19.79 | 19.91 | 1,537,218 | -0.18(-0.88%) |
Feb 06, 2004 | 19.68 | 20.19 | 19.68 | 20.09 | 2,810,218 | +0.32(+1.62%) |
Feb 05, 2004 | 19.49 | 20.09 | 19.40 | 19.77 | 3,670,028 | +0.34(+1.75%) |
Feb 04, 2004 | 19.37 | 19.67 | 19.27 | 19.43 | 2,975,758 | -0.01(-0.03%) |
Feb 03, 2004 | 19.37 | 19.47 | 19.06 | 19.44 | 2,466,089 | +0.11(+0.56%) |