Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.21 | 23.28 | 22.26 | 22.36 | 648,906 | -0.86(-3.69%) |
Apr 29, 2004 | 23.43 | 23.63 | 22.85 | 23.21 | 397,354 | -0.10(-0.41%) |
Apr 28, 2004 | 23.61 | 23.73 | 22.77 | 23.31 | 521,185 | -0.30(-1.29%) |
Apr 27, 2004 | 23.73 | 23.95 | 23.35 | 23.61 | 309,473 | -0.03(-0.12%) |
Apr 26, 2004 | 24.07 | 24.37 | 23.63 | 23.64 | 498,900 | +0.20(+0.85%) |
Apr 23, 2004 | 23.56 | 23.63 | 23.04 | 23.44 | 304,112 | -0.15(-0.65%) |
Apr 22, 2004 | 23.84 | 24.45 | 23.19 | 23.59 | 646,909 | -0.26(-1.08%) |
Apr 21, 2004 | 23.31 | 23.85 | 22.67 | 23.85 | 518,557 | +0.69(+3.00%) |
Apr 20, 2004 | 23.88 | 23.93 | 23.15 | 23.15 | 332,915 | -0.68(-2.83%) |
Apr 19, 2004 | 23.15 | 23.99 | 23.15 | 23.83 | 413,858 | +0.50(+2.16%) |
Apr 16, 2004 | 22.52 | 23.33 | 22.51 | 23.33 | 269,002 | +0.81(+3.59%) |
Apr 15, 2004 | 22.99 | 23.02 | 22.17 | 22.52 | 203,092 | -0.33(-1.46%) |
Apr 14, 2004 | 22.55 | 23.14 | 22.38 | 22.85 | 251,762 | -0.03(-0.13%) |
Apr 13, 2004 | 23.21 | 23.50 | 22.78 | 22.88 | 216,547 | -0.25(-1.07%) |
Apr 12, 2004 | 23.23 | 23.57 | 23.10 | 23.13 | 236,835 | -0.17(-0.74%) |
Apr 08, 2004 | 23.70 | 23.73 | 23.05 | 23.30 | 241,355 | -0.40(-1.69%) |
Apr 07, 2004 | 23.70 | 23.77 | 23.26 | 23.70 | 232,525 | -0.05(-0.20%) |
Apr 06, 2004 | 23.69 | 23.78 | 23.54 | 23.74 | 263,431 | +0.10(+0.44%) |
Apr 05, 2004 | 23.25 | 23.77 | 23.12 | 23.64 | 423,108 | +0.24(+1.02%) |
Apr 02, 2004 | 23.31 | 23.90 | 23.26 | 23.40 | 804,379 | +1.17(+5.26%) |
Apr 01, 2004 | 21.78 | 22.36 | 21.78 | 22.23 | 341,955 | +0.46(+2.10%) |
Mar 31, 2004 | 21.65 | 21.84 | 21.58 | 21.78 | 216,862 | -0.10(-0.43%) |
Mar 30, 2004 | 22.05 | 22.05 | 21.70 | 21.87 | 232,315 | -0.18(-0.82%) |
Mar 29, 2004 | 21.72 | 22.17 | 21.72 | 22.05 | 307,581 | +0.48(+2.20%) |
Mar 26, 2004 | 21.63 | 21.82 | 21.51 | 21.58 | 292,864 | +0.15(+0.71%) |
Mar 25, 2004 | 21.07 | 21.57 | 21.07 | 21.42 | 416,170 | +0.49(+2.36%) |
Mar 24, 2004 | 20.53 | 21.11 | 20.38 | 20.93 | 423,213 | +0.53(+2.61%) |
Mar 23, 2004 | 20.29 | 20.47 | 20.12 | 20.40 | 361,718 | +0.34(+1.71%) |
Mar 22, 2004 | 20.74 | 20.74 | 19.88 | 20.05 | 611,273 | -0.68(-3.30%) |
Mar 19, 2004 | 21.39 | 21.52 | 20.74 | 20.74 | 528,859 | -0.66(-3.07%) |
Mar 18, 2004 | 21.50 | 21.51 | 21.07 | 21.39 | 310,840 | -0.14(-0.66%) |
Mar 17, 2004 | 20.87 | 21.67 | 20.85 | 21.54 | 407,655 | +0.60(+2.86%) |
Mar 16, 2004 | 20.73 | 20.96 | 20.63 | 20.94 | 295,808 | +0.45(+2.18%) |
Mar 15, 2004 | 21.12 | 21.13 | 20.49 | 20.49 | 226,008 | -0.67(-3.15%) |
Mar 12, 2004 | 20.64 | 21.16 | 20.64 | 21.16 | 294,651 | +0.49(+2.39%) |
Mar 11, 2004 | 21.02 | 21.34 | 20.65 | 20.66 | 407,971 | -0.47(-2.21%) |
Mar 10, 2004 | 21.31 | 21.44 | 20.99 | 21.13 | 565,336 | +0.10(+0.45%) |
Mar 09, 2004 | 21.32 | 21.38 | 20.96 | 21.03 | 493,749 | -0.19(-0.90%) |
Mar 08, 2004 | 20.98 | 21.49 | 20.98 | 21.22 | 822,354 | +0.25(+1.18%) |
Mar 05, 2004 | 20.17 | 20.98 | 20.11 | 20.98 | 467,784 | +0.76(+3.76%) |
Mar 04, 2004 | 20.01 | 20.25 | 19.89 | 20.21 | 307,161 | +0.21(+1.05%) |
Mar 03, 2004 | 19.93 | 20.02 | 19.74 | 20.01 | 224,116 | -0.06(-0.28%) |
Mar 02, 2004 | 20.21 | 20.27 | 19.99 | 20.06 | 332,179 | -0.10(-0.47%) |
Mar 01, 2004 | 19.48 | 20.51 | 19.42 | 20.16 | 792,816 | +0.77(+3.97%) |
Feb 27, 2004 | 18.83 | 19.49 | 18.83 | 19.39 | 255,231 | -0.09(-0.44%) |
Feb 26, 2004 | 18.99 | 19.48 | 18.87 | 19.47 | 407,550 | +0.54(+2.86%) |
Feb 25, 2004 | 18.99 | 19.16 | 18.87 | 18.93 | 406,289 | -0.05(-0.25%) |
Feb 24, 2004 | 18.64 | 19.11 | 18.26 | 18.98 | 465,472 | +0.10(+0.55%) |
Feb 23, 2004 | 19.25 | 19.25 | 18.78 | 18.87 | 315,570 | -0.16(-0.85%) |
Feb 20, 2004 | 19.45 | 19.45 | 18.76 | 19.04 | 697,997 | -0.55(-2.82%) |
Feb 19, 2004 | 19.60 | 19.83 | 19.50 | 19.59 | 239,568 | +0.02(+0.10%) |
Feb 18, 2004 | 19.98 | 19.98 | 19.55 | 19.57 | 457,798 | -0.29(-1.44%) |
Feb 17, 2004 | 20.02 | 20.14 | 19.84 | 19.85 | 547,570 | -0.10(-0.48%) |
Feb 13, 2004 | 20.11 | 20.15 | 19.73 | 19.95 | 625,675 | -0.07(-0.33%) |
Feb 12, 2004 | 19.50 | 20.02 | 19.41 | 20.02 | 648,906 | +0.51(+2.63%) |
Feb 11, 2004 | 19.12 | 19.50 | 19.07 | 19.50 | 1,052,883 | +0.12(+0.64%) |
Feb 10, 2004 | 19.48 | 19.62 | 19.04 | 19.38 | 633,664 | -0.03(-0.15%) |
Feb 09, 2004 | 18.55 | 19.98 | 18.36 | 19.41 | 2,533,710 | +1.13(+6.20%) |
Feb 06, 2004 | 17.39 | 18.34 | 17.36 | 18.27 | 1,892,793 | +0.92(+5.32%) |
Feb 05, 2004 | 15.60 | 17.47 | 15.60 | 17.35 | 2,042,063 | +2.37(+15.81%) |
Feb 04, 2004 | 15.54 | 15.54 | 14.97 | 14.98 | 450,124 | -0.61(-3.90%) |
Feb 03, 2004 | 15.57 | 15.81 | 15.55 | 15.59 | 126,249 | +0.02(+0.12%) |