Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.57 | 18.72 | 18.51 | 18.53 | 2,016,435 | +0.07(+0.37%) |
Apr 29, 2004 | 18.94 | 18.97 | 18.34 | 18.46 | 1,719,654 | -0.45(-2.40%) |
Apr 28, 2004 | 19.16 | 19.19 | 18.88 | 18.92 | 2,200,977 | -0.27(-1.42%) |
Apr 27, 2004 | 18.94 | 19.28 | 18.91 | 19.19 | 4,108,073 | +0.39(+2.08%) |
Apr 26, 2004 | 18.82 | 18.94 | 18.72 | 18.80 | 1,777,465 | +0.11(+0.56%) |
Apr 23, 2004 | 18.88 | 18.88 | 18.62 | 18.69 | 2,136,565 | -0.15(-0.79%) |
Apr 22, 2004 | 18.51 | 18.84 | 18.41 | 18.84 | 739,939 | +0.37(+1.98%) |
Apr 21, 2004 | 18.41 | 18.54 | 18.31 | 18.47 | 2,162,652 | -0.06(-0.34%) |
Apr 20, 2004 | 18.90 | 18.90 | 18.51 | 18.54 | 1,110,472 | -0.39(-2.03%) |
Apr 19, 2004 | 18.97 | 19.05 | 18.83 | 18.92 | 1,576,497 | -0.04(-0.23%) |
Apr 16, 2004 | 18.91 | 18.97 | 18.79 | 18.97 | 1,179,072 | +0.15(+0.79%) |
Apr 15, 2004 | 18.57 | 18.84 | 18.57 | 18.82 | 1,504,194 | +0.25(+1.34%) |
Apr 14, 2004 | 18.47 | 18.62 | 18.37 | 18.57 | 2,323,361 | +0.04(+0.20%) |
Apr 13, 2004 | 18.79 | 18.85 | 18.51 | 18.53 | 2,027,063 | -0.16(-0.86%) |
Apr 12, 2004 | 18.50 | 18.79 | 18.50 | 18.69 | 2,063,134 | +0.35(+1.90%) |
Apr 08, 2004 | 18.35 | 18.47 | 18.29 | 18.34 | 1,870,863 | +0.16(+0.89%) |
Apr 07, 2004 | 18.16 | 18.29 | 18.00 | 18.18 | 2,264,424 | +0.00(+0.00%) |
Apr 06, 2004 | 18.18 | 18.28 | 18.11 | 18.18 | 953,306 | +0.00(+0.00%) |
Apr 05, 2004 | 18.04 | 18.23 | 18.04 | 18.18 | 871,985 | +0.09(+0.52%) |
Apr 02, 2004 | 18.01 | 18.11 | 17.97 | 18.09 | 1,868,125 | +0.08(+0.45%) |
Apr 01, 2004 | 18.25 | 18.32 | 17.95 | 18.01 | 5,337,387 | -0.21(-1.16%) |
Mar 31, 2004 | 18.08 | 18.30 | 18.00 | 18.22 | 3,350,420 | +0.17(+0.93%) |
Mar 30, 2004 | 17.79 | 18.13 | 17.73 | 18.05 | 1,313,050 | +0.32(+1.82%) |
Mar 29, 2004 | 17.76 | 17.90 | 17.69 | 17.73 | 2,271,187 | +0.09(+0.53%) |
Mar 26, 2004 | 17.48 | 17.79 | 17.48 | 17.64 | 1,247,993 | +0.20(+1.14%) |
Mar 25, 2004 | 17.61 | 17.61 | 17.39 | 17.44 | 1,634,308 | -0.07(-0.39%) |
Mar 24, 2004 | 17.85 | 17.95 | 17.45 | 17.51 | 1,629,316 | -0.38(-2.12%) |
Mar 23, 2004 | 18.07 | 18.10 | 17.74 | 17.88 | 1,936,725 | -0.12(-0.69%) |
Mar 22, 2004 | 18.18 | 18.18 | 17.98 | 18.01 | 1,576,175 | -0.17(-0.96%) |
Mar 19, 2004 | 18.57 | 18.57 | 18.18 | 18.18 | 940,745 | -0.46(-2.46%) |
Mar 18, 2004 | 18.51 | 18.67 | 18.43 | 18.64 | 838,168 | +0.19(+1.01%) |
Mar 17, 2004 | 18.38 | 18.56 | 18.28 | 18.46 | 2,554,119 | +0.25(+1.40%) |
Mar 16, 2004 | 18.29 | 18.29 | 18.07 | 18.20 | 944,449 | -0.01(-0.03%) |
Mar 15, 2004 | 18.26 | 18.37 | 18.16 | 18.21 | 1,403,228 | +0.04(+0.20%) |
Mar 12, 2004 | 18.04 | 18.21 | 17.97 | 18.17 | 876,333 | +0.26(+1.46%) |
Mar 11, 2004 | 18.13 | 18.25 | 17.87 | 17.91 | 2,567,163 | -0.41(-2.24%) |
Mar 10, 2004 | 18.63 | 18.65 | 18.26 | 18.32 | 775,205 | -0.32(-1.73%) |
Mar 09, 2004 | 18.70 | 18.75 | 18.54 | 18.64 | 1,440,909 | -0.12(-0.66%) |
Mar 08, 2004 | 18.77 | 18.93 | 18.72 | 18.77 | 910,310 | +0.08(+0.43%) |
Mar 05, 2004 | 18.57 | 18.79 | 18.51 | 18.69 | 1,391,150 | +0.16(+0.87%) |
Mar 04, 2004 | 18.63 | 18.64 | 18.46 | 18.52 | 1,036,237 | -0.06(-0.30%) |
Mar 03, 2004 | 18.60 | 18.64 | 18.39 | 18.58 | 1,063,773 | -0.02(-0.13%) |
Mar 02, 2004 | 18.47 | 18.82 | 18.31 | 18.61 | 2,020,622 | -0.16(-0.86%) |
Mar 01, 2004 | 18.55 | 18.79 | 18.50 | 18.77 | 2,957,181 | +0.35(+1.92%) |
Feb 27, 2004 | 18.38 | 18.47 | 18.33 | 18.41 | 829,634 | +0.09(+0.47%) |
Feb 26, 2004 | 18.29 | 18.37 | 18.21 | 18.33 | 1,210,634 | +0.06(+0.34%) |
Feb 25, 2004 | 18.11 | 18.29 | 18.11 | 18.26 | 1,577,786 | +0.09(+0.48%) |
Feb 24, 2004 | 18.10 | 18.24 | 18.10 | 18.18 | 753,788 | +0.03(+0.17%) |
Feb 23, 2004 | 18.07 | 18.16 | 18.03 | 18.15 | 975,045 | +0.14(+0.79%) |
Feb 20, 2004 | 18.16 | 18.16 | 17.91 | 18.00 | 519,648 | -0.01(-0.03%) |
Feb 19, 2004 | 18.08 | 18.15 | 18.01 | 18.01 | 677,459 | -0.02(-0.10%) |
Feb 18, 2004 | 18.24 | 18.25 | 17.98 | 18.03 | 1,214,177 | -0.19(-1.06%) |
Feb 17, 2004 | 18.20 | 18.25 | 18.15 | 18.22 | 857,814 | +0.16(+0.86%) |
Feb 13, 2004 | 18.09 | 18.14 | 17.94 | 18.06 | 1,385,353 | -0.04(-0.24%) |
Feb 12, 2004 | 18.04 | 18.18 | 17.96 | 18.11 | 1,260,715 | +0.06(+0.31%) |
Feb 11, 2004 | 17.76 | 18.07 | 17.72 | 18.05 | 3,243,334 | +0.24(+1.36%) |
Feb 10, 2004 | 17.61 | 17.85 | 17.58 | 17.81 | 1,516,594 | +0.24(+1.34%) |
Feb 09, 2004 | 17.39 | 17.64 | 17.39 | 17.57 | 1,190,505 | +0.21(+1.22%) |
Feb 06, 2004 | 17.27 | 17.36 | 17.17 | 17.36 | 830,761 | +0.12(+0.68%) |
Feb 05, 2004 | 17.38 | 17.42 | 17.09 | 17.25 | 1,675,049 | -0.16(-0.89%) |
Feb 04, 2004 | 17.48 | 17.51 | 17.30 | 17.40 | 863,128 | -0.12(-0.71%) |
Feb 03, 2004 | 17.48 | 17.60 | 17.43 | 17.52 | 699,681 | -0.07(-0.39%) |