Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.51 | 18.78 | 18.29 | 18.30 | 809,341 | -0.27(-1.46%) |
Apr 29, 2004 | 18.70 | 18.75 | 18.48 | 18.57 | 396,884 | -0.21(-1.12%) |
Apr 28, 2004 | 18.97 | 18.97 | 18.72 | 18.78 | 340,852 | -0.13(-0.68%) |
Apr 27, 2004 | 18.67 | 18.99 | 18.66 | 18.91 | 228,787 | +0.20(+1.08%) |
Apr 26, 2004 | 18.67 | 18.78 | 18.52 | 18.71 | 317,960 | -0.10(-0.52%) |
Apr 23, 2004 | 18.93 | 18.95 | 18.68 | 18.81 | 473,679 | -0.13(-0.67%) |
Apr 22, 2004 | 19.05 | 19.11 | 18.78 | 18.93 | 756,237 | +0.00(+0.00%) |
Apr 21, 2004 | 19.16 | 19.22 | 18.78 | 18.93 | 1,305,381 | -0.26(-1.37%) |
Apr 20, 2004 | 19.31 | 19.38 | 19.08 | 19.20 | 1,232,712 | -0.14(-0.70%) |
Apr 19, 2004 | 19.12 | 19.63 | 19.12 | 19.33 | 835,561 | +0.14(+0.74%) |
Apr 16, 2004 | 19.01 | 19.26 | 18.82 | 19.19 | 362,147 | +0.22(+1.15%) |
Apr 15, 2004 | 19.01 | 19.35 | 18.84 | 18.97 | 1,872,093 | +0.05(+0.24%) |
Apr 14, 2004 | 18.97 | 19.12 | 18.76 | 18.93 | 2,021,291 | -0.05(-0.24%) |
Apr 13, 2004 | 19.52 | 19.66 | 18.90 | 18.97 | 1,145,669 | -0.47(-2.43%) |
Apr 12, 2004 | 19.65 | 19.72 | 19.32 | 19.45 | 1,070,071 | -0.26(-1.30%) |
Apr 08, 2004 | 19.41 | 19.73 | 19.31 | 19.70 | 874,956 | +0.37(+1.90%) |
Apr 07, 2004 | 19.35 | 19.43 | 19.08 | 19.33 | 591,068 | -0.16(-0.81%) |
Apr 06, 2004 | 19.12 | 19.54 | 18.97 | 19.49 | 928,859 | +0.32(+1.69%) |
Apr 05, 2004 | 18.82 | 19.18 | 18.71 | 19.17 | 724,294 | +0.22(+1.15%) |
Apr 02, 2004 | 19.05 | 19.09 | 18.60 | 18.95 | 1,552,402 | -0.02(-0.12%) |
Apr 01, 2004 | 18.97 | 19.08 | 18.62 | 18.97 | 2,087,971 | +0.08(+0.40%) |
Mar 31, 2004 | 18.60 | 19.00 | 18.48 | 18.90 | 969,586 | +0.32(+1.74%) |
Mar 30, 2004 | 18.18 | 18.60 | 18.17 | 18.57 | 983,960 | +0.26(+1.44%) |
Mar 29, 2004 | 18.12 | 18.36 | 18.12 | 18.31 | 1,096,557 | +0.20(+1.12%) |
Mar 26, 2004 | 17.93 | 18.29 | 17.93 | 18.11 | 1,181,204 | +0.11(+0.58%) |
Mar 25, 2004 | 17.77 | 18.08 | 17.65 | 18.00 | 1,996,136 | +0.12(+0.67%) |
Mar 24, 2004 | 18.03 | 18.07 | 17.86 | 17.88 | 679,974 | -0.15(-0.83%) |
Mar 23, 2004 | 17.84 | 18.03 | 17.66 | 18.03 | 902,773 | +0.23(+1.27%) |
Mar 22, 2004 | 17.58 | 17.84 | 17.35 | 17.81 | 1,355,823 | -0.03(-0.17%) |
Mar 19, 2004 | 17.84 | 17.91 | 17.58 | 17.84 | 1,010,445 | -0.05(-0.25%) |
Mar 18, 2004 | 18.09 | 18.11 | 17.81 | 17.88 | 1,339,985 | -0.20(-1.12%) |
Mar 17, 2004 | 18.18 | 18.41 | 18.08 | 18.09 | 1,399,744 | -0.12(-0.66%) |
Mar 16, 2004 | 18.41 | 18.45 | 18.17 | 18.21 | 2,049,373 | +0.17(+0.96%) |
Mar 15, 2004 | 18.60 | 18.60 | 17.84 | 18.03 | 2,124,039 | -0.38(-2.04%) |
Mar 12, 2004 | 18.29 | 18.52 | 18.22 | 18.41 | 1,998,665 | +0.23(+1.24%) |
Mar 11, 2004 | 18.15 | 18.52 | 18.15 | 18.18 | 3,378,578 | -0.34(-1.83%) |
Mar 10, 2004 | 18.63 | 18.67 | 18.33 | 18.52 | 1,376,586 | -0.26(-1.40%) |
Mar 09, 2004 | 19.16 | 19.17 | 18.57 | 18.78 | 1,086,309 | -0.36(-1.88%) |
Mar 08, 2004 | 19.20 | 19.27 | 18.91 | 19.14 | 492,579 | -0.05(-0.27%) |
Mar 05, 2004 | 18.80 | 19.26 | 18.78 | 19.20 | 599,187 | +0.26(+1.35%) |
Mar 04, 2004 | 19.14 | 19.35 | 18.60 | 18.94 | 1,411,057 | -0.20(-1.06%) |
Mar 03, 2004 | 19.31 | 19.38 | 19.05 | 19.14 | 608,237 | -0.35(-1.77%) |
Mar 02, 2004 | 19.50 | 19.50 | 18.86 | 19.49 | 792,704 | +0.11(+0.54%) |
Mar 01, 2004 | 19.34 | 19.68 | 19.31 | 19.38 | 1,133,557 | +0.05(+0.23%) |
Feb 27, 2004 | 18.90 | 19.35 | 18.87 | 19.34 | 2,088,370 | +0.38(+1.98%) |
Feb 26, 2004 | 18.67 | 18.99 | 18.48 | 18.96 | 821,453 | +0.29(+1.57%) |
Feb 25, 2004 | 18.63 | 18.78 | 18.56 | 18.67 | 428,161 | +0.04(+0.20%) |
Feb 24, 2004 | 18.33 | 18.76 | 18.19 | 18.63 | 1,282,489 | +0.19(+1.02%) |
Feb 23, 2004 | 19.08 | 19.08 | 18.30 | 18.45 | 1,772,539 | -0.60(-3.16%) |
Feb 20, 2004 | 19.30 | 19.30 | 18.78 | 19.05 | 987,553 | -0.25(-1.28%) |
Feb 19, 2004 | 18.97 | 19.52 | 18.97 | 19.29 | 1,989,215 | +0.21(+1.10%) |
Feb 18, 2004 | 18.48 | 19.08 | 18.30 | 19.08 | 1,072,334 | +0.60(+3.25%) |
Feb 17, 2004 | 18.60 | 18.71 | 18.41 | 18.48 | 788,579 | -0.08(-0.41%) |
Feb 13, 2004 | 18.63 | 18.66 | 18.24 | 18.56 | 814,532 | +0.02(+0.08%) |
Feb 12, 2004 | 18.18 | 18.78 | 18.16 | 18.54 | 2,179,406 | +0.32(+1.77%) |
Feb 11, 2004 | 18.24 | 18.41 | 18.15 | 18.22 | 2,675,445 | -0.08(-0.41%) |
Feb 10, 2004 | 18.15 | 18.39 | 18.07 | 18.30 | 2,198,172 | -0.09(-0.49%) |
Feb 09, 2004 | 18.48 | 18.56 | 18.03 | 18.39 | 4,329,399 | -0.29(-1.53%) |
Feb 06, 2004 | 18.57 | 18.74 | 18.15 | 18.67 | 7,033,193 | +0.11(+0.61%) |
Feb 05, 2004 | 17.84 | 18.74 | 17.47 | 18.56 | 36,687,628 | +17.84(+2472.92%) |