Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.06 | 19.09 | 18.29 | 18.77 | 4,122,914 | -0.22(-1.16%) |
Apr 29, 2004 | 19.90 | 19.91 | 18.86 | 18.99 | 3,504,990 | -0.91(-4.59%) |
Apr 28, 2004 | 20.25 | 20.25 | 19.89 | 19.91 | 989,539 | -0.34(-1.67%) |
Apr 27, 2004 | 20.23 | 20.31 | 20.02 | 20.24 | 1,223,947 | -0.00(-0.02%) |
Apr 26, 2004 | 20.44 | 20.47 | 20.20 | 20.25 | 1,160,689 | -0.25(-1.22%) |
Apr 23, 2004 | 20.62 | 20.72 | 20.27 | 20.50 | 862,030 | -0.22(-1.08%) |
Apr 22, 2004 | 20.21 | 21.00 | 20.19 | 20.72 | 2,139,207 | +0.70(+3.50%) |
Apr 21, 2004 | 19.56 | 20.03 | 19.52 | 20.02 | 2,017,319 | +0.51(+2.62%) |
Apr 20, 2004 | 20.11 | 20.11 | 19.47 | 19.51 | 1,424,301 | -0.61(-3.02%) |
Apr 19, 2004 | 19.87 | 20.30 | 19.82 | 20.12 | 2,002,001 | +0.29(+1.48%) |
Apr 16, 2004 | 19.62 | 19.87 | 19.34 | 19.83 | 3,172,829 | +0.38(+1.94%) |
Apr 15, 2004 | 20.31 | 20.31 | 19.21 | 19.45 | 6,139,132 | -1.05(-5.11%) |
Apr 14, 2004 | 20.89 | 20.96 | 20.30 | 20.50 | 1,599,639 | -0.54(-2.57%) |
Apr 13, 2004 | 21.21 | 21.21 | 20.94 | 21.04 | 1,474,996 | -0.13(-0.60%) |
Apr 12, 2004 | 21.27 | 21.29 | 21.11 | 21.16 | 1,000,890 | +0.01(+0.03%) |
Apr 08, 2004 | 21.26 | 21.27 | 21.09 | 21.16 | 717,881 | +0.02(+0.08%) |
Apr 07, 2004 | 21.27 | 21.28 | 20.98 | 21.14 | 1,443,698 | -0.14(-0.64%) |
Apr 06, 2004 | 21.45 | 21.45 | 21.19 | 21.28 | 1,724,172 | -0.20(-0.95%) |
Apr 05, 2004 | 20.84 | 21.57 | 20.84 | 21.48 | 2,776,198 | +0.79(+3.84%) |
Apr 02, 2004 | 20.46 | 20.73 | 20.46 | 20.69 | 1,349,141 | +0.29(+1.45%) |
Apr 01, 2004 | 20.35 | 20.41 | 20.25 | 20.39 | 1,124,541 | +0.04(+0.20%) |
Mar 31, 2004 | 20.41 | 20.50 | 20.34 | 20.35 | 1,888,268 | -0.04(-0.21%) |
Mar 30, 2004 | 20.17 | 20.42 | 20.15 | 20.40 | 1,513,237 | +0.15(+0.74%) |
Mar 29, 2004 | 19.96 | 20.25 | 19.96 | 20.25 | 1,421,215 | +0.33(+1.65%) |
Mar 26, 2004 | 19.58 | 19.96 | 19.52 | 19.92 | 1,506,735 | +0.38(+1.93%) |
Mar 25, 2004 | 19.46 | 19.61 | 19.41 | 19.54 | 1,897,636 | +0.13(+0.68%) |
Mar 24, 2004 | 19.68 | 19.69 | 19.40 | 19.41 | 1,660,362 | -0.35(-1.77%) |
Mar 23, 2004 | 19.54 | 19.96 | 19.42 | 19.76 | 2,101,076 | +0.22(+1.14%) |
Mar 22, 2004 | 19.74 | 19.74 | 19.37 | 19.54 | 1,969,049 | -0.30(-1.50%) |
Mar 19, 2004 | 19.83 | 20.05 | 19.73 | 19.83 | 1,552,471 | -0.03(-0.16%) |
Mar 18, 2004 | 19.97 | 20.04 | 19.80 | 19.87 | 1,700,257 | -0.14(-0.71%) |
Mar 17, 2004 | 19.80 | 20.04 | 19.78 | 20.01 | 2,019,303 | +0.24(+1.22%) |
Mar 16, 2004 | 19.66 | 19.80 | 19.64 | 19.77 | 2,109,452 | +0.12(+0.63%) |
Mar 15, 2004 | 19.06 | 19.78 | 19.06 | 19.64 | 3,010,275 | +0.49(+2.57%) |
Mar 12, 2004 | 18.83 | 19.17 | 18.83 | 19.15 | 3,581,583 | +1.08(+5.99%) |
Mar 11, 2004 | 18.21 | 18.23 | 18.03 | 18.07 | 1,441,824 | -0.23(-1.28%) |
Mar 10, 2004 | 18.53 | 18.57 | 18.25 | 18.30 | 1,087,402 | -0.20(-1.07%) |
Mar 09, 2004 | 18.41 | 18.55 | 18.38 | 18.50 | 950,526 | +0.03(+0.16%) |
Mar 08, 2004 | 18.53 | 18.64 | 18.31 | 18.47 | 973,890 | -0.04(-0.20%) |
Mar 05, 2004 | 18.40 | 18.62 | 18.37 | 18.51 | 1,364,349 | +0.07(+0.39%) |
Mar 04, 2004 | 18.28 | 18.51 | 18.26 | 18.43 | 879,553 | +0.06(+0.32%) |
Mar 03, 2004 | 18.29 | 18.72 | 18.29 | 18.37 | 1,166,970 | +0.03(+0.14%) |
Mar 02, 2004 | 18.23 | 18.49 | 18.23 | 18.35 | 1,703,122 | +0.12(+0.65%) |
Mar 01, 2004 | 18.33 | 18.44 | 18.19 | 18.23 | 1,451,192 | -0.10(-0.52%) |
Feb 27, 2004 | 18.03 | 18.43 | 18.00 | 18.33 | 2,047,406 | +0.24(+1.34%) |
Feb 26, 2004 | 17.80 | 18.14 | 17.72 | 18.08 | 1,231,771 | +0.19(+1.06%) |
Feb 25, 2004 | 17.76 | 17.92 | 17.66 | 17.89 | 1,159,917 | +0.05(+0.28%) |
Feb 24, 2004 | 17.86 | 18.07 | 17.73 | 17.84 | 1,406,999 | -0.00(-0.01%) |
Feb 23, 2004 | 17.91 | 17.92 | 17.66 | 17.85 | 1,171,489 | -0.06(-0.33%) |
Feb 20, 2004 | 18.00 | 18.04 | 17.76 | 17.91 | 1,865,676 | -0.10(-0.53%) |
Feb 19, 2004 | 18.06 | 18.09 | 17.93 | 18.00 | 1,573,630 | -0.02(-0.13%) |
Feb 18, 2004 | 17.88 | 18.06 | 17.78 | 18.02 | 1,930,036 | +0.14(+0.80%) |
Feb 17, 2004 | 17.47 | 17.99 | 17.44 | 17.88 | 2,721,756 | +0.30(+1.70%) |
Feb 13, 2004 | 17.15 | 17.80 | 17.10 | 17.58 | 4,192,675 | +0.61(+3.61%) |
Feb 12, 2004 | 17.19 | 17.29 | 16.95 | 16.97 | 6,180,349 | +0.73(+4.47%) |
Feb 11, 2004 | 16.42 | 16.54 | 15.70 | 16.24 | 3,180,543 | -0.10(-0.62%) |
Feb 10, 2004 | 16.19 | 16.39 | 16.13 | 16.34 | 822,136 | +0.21(+1.29%) |
Feb 09, 2004 | 16.26 | 16.28 | 16.11 | 16.14 | 534,719 | -0.12(-0.73%) |
Feb 06, 2004 | 15.80 | 16.31 | 15.69 | 16.25 | 1,190,224 | +0.32(+2.04%) |
Feb 05, 2004 | 16.20 | 16.20 | 15.68 | 15.93 | 1,450,640 | -0.28(-1.75%) |
Feb 04, 2004 | 16.46 | 16.56 | 16.05 | 16.21 | 1,570,434 | -0.24(-1.49%) |
Feb 03, 2004 | 16.19 | 16.53 | 16.10 | 16.46 | 1,989,658 | +0.27(+1.64%) |