Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.56 | 18.63 | 18.32 | 18.34 | 6,047,321 | +0.03(+0.18%) |
Apr 29, 2004 | 18.71 | 18.72 | 18.26 | 18.30 | 5,307,908 | -0.29(-1.56%) |
Apr 28, 2004 | 18.70 | 18.84 | 18.46 | 18.59 | 9,335,100 | +0.28(+1.51%) |
Apr 27, 2004 | 18.50 | 18.72 | 18.21 | 18.32 | 5,868,965 | -0.08(-0.44%) |
Apr 26, 2004 | 18.49 | 18.55 | 18.19 | 18.40 | 5,876,242 | -0.01(-0.07%) |
Apr 23, 2004 | 18.42 | 18.55 | 18.28 | 18.41 | 5,406,219 | -0.04(-0.22%) |
Apr 22, 2004 | 18.18 | 18.57 | 18.15 | 18.45 | 8,766,024 | +0.30(+1.67%) |
Apr 21, 2004 | 18.01 | 18.18 | 17.88 | 18.15 | 7,624,902 | +0.27(+1.51%) |
Apr 20, 2004 | 18.21 | 18.34 | 17.88 | 17.88 | 7,713,263 | -0.13(-0.75%) |
Apr 19, 2004 | 17.81 | 18.28 | 17.81 | 18.01 | 22,542,202 | -0.48(-2.59%) |
Apr 16, 2004 | 18.32 | 18.63 | 18.21 | 18.49 | 6,412,349 | +0.36(+1.97%) |
Apr 15, 2004 | 18.17 | 18.21 | 17.86 | 18.13 | 9,930,164 | -0.05(-0.26%) |
Apr 14, 2004 | 18.39 | 18.75 | 17.78 | 18.18 | 23,482,692 | -0.86(-4.49%) |
Apr 13, 2004 | 19.55 | 19.68 | 19.03 | 19.04 | 6,870,788 | -0.51(-2.58%) |
Apr 12, 2004 | 19.41 | 19.64 | 19.38 | 19.54 | 4,633,839 | +0.24(+1.22%) |
Apr 08, 2004 | 19.54 | 19.66 | 19.14 | 19.31 | 5,043,122 | -0.15(-0.80%) |
Apr 07, 2004 | 19.47 | 19.75 | 19.35 | 19.46 | 7,712,521 | -0.07(-0.38%) |
Apr 06, 2004 | 19.61 | 19.66 | 19.48 | 19.53 | 5,749,269 | -0.24(-1.19%) |
Apr 05, 2004 | 19.39 | 19.82 | 19.37 | 19.77 | 4,196,785 | +0.28(+1.45%) |
Apr 02, 2004 | 19.23 | 19.70 | 19.23 | 19.49 | 5,003,768 | +0.02(+0.10%) |
Apr 01, 2004 | 19.36 | 19.54 | 19.30 | 19.47 | 5,489,680 | +0.23(+1.19%) |
Mar 31, 2004 | 19.33 | 19.36 | 19.15 | 19.24 | 4,793,780 | -0.06(-0.31%) |
Mar 30, 2004 | 19.09 | 19.39 | 19.04 | 19.30 | 3,886,704 | +0.13(+0.67%) |
Mar 29, 2004 | 18.87 | 19.27 | 18.87 | 19.17 | 8,723,997 | +0.40(+2.15%) |
Mar 26, 2004 | 18.99 | 19.07 | 18.73 | 18.77 | 6,214,984 | -0.39(-2.04%) |
Mar 25, 2004 | 18.75 | 19.19 | 18.72 | 19.16 | 5,049,508 | +0.50(+2.71%) |
Mar 24, 2004 | 18.61 | 18.89 | 18.56 | 18.65 | 5,131,334 | -0.04(-0.22%) |
Mar 23, 2004 | 19.09 | 19.10 | 18.54 | 18.69 | 6,573,478 | -0.40(-2.08%) |
Mar 22, 2004 | 18.62 | 19.33 | 18.62 | 19.09 | 9,718,840 | +0.17(+0.89%) |
Mar 19, 2004 | 18.87 | 19.12 | 18.79 | 18.92 | 9,267,678 | +0.05(+0.29%) |
Mar 18, 2004 | 19.18 | 19.24 | 18.71 | 18.87 | 9,908,631 | -0.46(-2.37%) |
Mar 17, 2004 | 19.35 | 19.42 | 19.19 | 19.33 | 5,974,998 | +0.03(+0.14%) |
Mar 16, 2004 | 19.41 | 19.54 | 19.18 | 19.30 | 5,188,361 | +0.14(+0.74%) |
Mar 15, 2004 | 19.40 | 19.40 | 19.10 | 19.16 | 6,280,178 | -0.38(-1.93%) |
Mar 12, 2004 | 19.50 | 19.59 | 19.29 | 19.53 | 4,801,651 | +0.21(+1.08%) |
Mar 11, 2004 | 19.39 | 19.77 | 19.25 | 19.33 | 8,016,958 | -0.14(-0.73%) |
Mar 10, 2004 | 19.55 | 19.96 | 19.46 | 19.47 | 7,320,316 | -0.05(-0.24%) |
Mar 09, 2004 | 19.79 | 20.13 | 19.49 | 19.51 | 11,311,569 | -0.22(-1.13%) |
Mar 08, 2004 | 20.10 | 20.19 | 19.73 | 19.74 | 8,086,311 | -0.36(-1.81%) |
Mar 05, 2004 | 19.02 | 20.19 | 19.02 | 20.10 | 16,759,370 | +0.68(+3.50%) |
Mar 04, 2004 | 19.43 | 19.64 | 19.36 | 19.42 | 7,436,596 | -0.03(-0.17%) |
Mar 03, 2004 | 19.11 | 19.53 | 19.11 | 19.45 | 7,574,113 | +0.32(+1.65%) |
Mar 02, 2004 | 19.07 | 19.22 | 19.07 | 19.14 | 5,555,320 | +0.01(+0.04%) |
Mar 01, 2004 | 19.12 | 19.25 | 19.10 | 19.13 | 7,147,306 | +0.07(+0.39%) |
Feb 27, 2004 | 18.39 | 19.37 | 18.39 | 19.06 | 8,004,929 | +0.00(+0.00%) |
Feb 26, 2004 | 18.71 | 19.12 | 18.69 | 19.06 | 8,182,246 | +0.24(+1.29%) |
Feb 25, 2004 | 18.70 | 18.89 | 18.59 | 18.81 | 7,030,729 | +0.21(+1.12%) |
Feb 24, 2004 | 18.71 | 18.77 | 18.54 | 18.61 | 7,312,148 | -0.09(-0.50%) |
Feb 23, 2004 | 18.28 | 18.82 | 18.27 | 18.70 | 9,220,453 | +0.41(+2.25%) |
Feb 20, 2004 | 18.34 | 18.43 | 18.15 | 18.29 | 7,175,225 | -0.06(-0.33%) |
Feb 19, 2004 | 18.30 | 18.52 | 18.28 | 18.35 | 7,532,234 | +0.13(+0.74%) |
Feb 18, 2004 | 18.18 | 18.28 | 18.12 | 18.21 | 6,324,285 | +0.03(+0.18%) |
Feb 17, 2004 | 18.04 | 18.21 | 18.01 | 18.18 | 4,773,434 | +0.25(+1.39%) |
Feb 13, 2004 | 17.92 | 18.04 | 17.81 | 17.93 | 4,837,144 | -0.03(-0.19%) |
Feb 12, 2004 | 18.13 | 18.20 | 17.95 | 17.97 | 5,659,868 | -0.25(-1.37%) |
Feb 11, 2004 | 18.03 | 18.21 | 17.99 | 18.21 | 12,319,926 | +0.18(+1.01%) |
Feb 10, 2004 | 18.03 | 18.19 | 17.96 | 18.03 | 5,035,251 | -0.09(-0.48%) |
Feb 09, 2004 | 18.13 | 18.33 | 18.04 | 18.12 | 8,887,947 | -0.17(-0.92%) |
Feb 06, 2004 | 18.32 | 18.36 | 17.96 | 18.29 | 12,211,813 | +0.31(+1.72%) |
Feb 05, 2004 | 17.66 | 18.01 | 17.64 | 17.98 | 8,417,331 | +0.20(+1.10%) |
Feb 04, 2004 | 17.74 | 17.85 | 17.70 | 17.78 | 8,403,966 | +0.18(+0.99%) |
Feb 03, 2004 | 17.41 | 17.66 | 17.41 | 17.61 | 4,897,140 | +0.11(+0.62%) |