Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.63 | 20.74 | 20.49 | 20.53 | 7,274,908 | +0.01(+0.05%) |
Apr 29, 2004 | 20.06 | 20.63 | 20.01 | 20.52 | 6,960,017 | +0.51(+2.57%) |
Apr 28, 2004 | 20.17 | 20.17 | 19.95 | 20.01 | 4,930,282 | -0.22(-1.09%) |
Apr 27, 2004 | 20.22 | 20.27 | 20.18 | 20.23 | 5,021,338 | -0.01(-0.07%) |
Apr 26, 2004 | 20.18 | 20.31 | 20.05 | 20.24 | 9,329,169 | +0.15(+0.74%) |
Apr 23, 2004 | 19.94 | 20.15 | 19.86 | 20.09 | 4,157,291 | +0.08(+0.39%) |
Apr 22, 2004 | 19.90 | 20.06 | 19.70 | 20.01 | 6,278,928 | +0.06(+0.30%) |
Apr 21, 2004 | 20.22 | 20.39 | 19.86 | 19.95 | 9,678,170 | -0.13(-0.64%) |
Apr 20, 2004 | 20.02 | 20.22 | 19.99 | 20.08 | 6,821,036 | +0.11(+0.53%) |
Apr 19, 2004 | 19.86 | 19.99 | 19.79 | 19.97 | 6,430,876 | +0.20(+1.00%) |
Apr 16, 2004 | 19.79 | 19.85 | 19.70 | 19.78 | 3,867,772 | +0.09(+0.45%) |
Apr 15, 2004 | 19.53 | 19.74 | 19.47 | 19.69 | 5,320,442 | +0.23(+1.19%) |
Apr 14, 2004 | 18.98 | 19.50 | 18.95 | 19.46 | 8,937,317 | +0.46(+2.41%) |
Apr 13, 2004 | 19.16 | 19.25 | 18.90 | 19.00 | 6,417,627 | -0.15(-0.78%) |
Apr 12, 2004 | 19.26 | 19.28 | 19.11 | 19.15 | 3,822,385 | -0.10(-0.53%) |
Apr 08, 2004 | 19.35 | 19.49 | 19.18 | 19.25 | 4,411,290 | -0.03(-0.17%) |
Apr 07, 2004 | 19.39 | 19.46 | 19.20 | 19.28 | 4,587,201 | -0.22(-1.13%) |
Apr 06, 2004 | 19.31 | 19.54 | 19.29 | 19.50 | 5,595,584 | +0.05(+0.25%) |
Apr 05, 2004 | 19.69 | 19.69 | 19.36 | 19.45 | 4,136,430 | -0.28(-1.40%) |
Apr 02, 2004 | 19.50 | 19.82 | 19.50 | 19.73 | 4,038,326 | +0.25(+1.27%) |
Apr 01, 2004 | 19.56 | 19.56 | 19.44 | 19.48 | 4,672,337 | -0.06(-0.33%) |
Mar 31, 2004 | 19.81 | 19.81 | 19.46 | 19.55 | 7,031,340 | -0.34(-1.69%) |
Mar 30, 2004 | 19.62 | 19.92 | 19.61 | 19.88 | 5,589,946 | +0.25(+1.26%) |
Mar 29, 2004 | 19.35 | 19.64 | 19.28 | 19.63 | 4,085,405 | +0.22(+1.15%) |
Mar 26, 2004 | 19.52 | 19.55 | 19.40 | 19.41 | 3,373,024 | -0.07(-0.35%) |
Mar 25, 2004 | 18.98 | 19.53 | 18.93 | 19.48 | 10,238,321 | +0.75(+4.00%) |
Mar 24, 2004 | 18.75 | 18.89 | 18.68 | 18.73 | 6,269,343 | -0.07(-0.36%) |
Mar 23, 2004 | 19.00 | 19.02 | 18.77 | 18.80 | 9,123,940 | -0.23(-1.23%) |
Mar 22, 2004 | 19.42 | 19.44 | 18.98 | 19.03 | 5,406,424 | -0.39(-2.01%) |
Mar 19, 2004 | 19.51 | 19.55 | 19.40 | 19.42 | 6,064,678 | -0.09(-0.45%) |
Mar 18, 2004 | 19.51 | 19.67 | 19.41 | 19.51 | 4,359,137 | +0.00(+0.00%) |
Mar 17, 2004 | 19.42 | 19.57 | 19.38 | 19.51 | 5,394,020 | +0.12(+0.62%) |
Mar 16, 2004 | 19.35 | 19.51 | 19.31 | 19.39 | 5,959,245 | +0.06(+0.33%) |
Mar 15, 2004 | 19.49 | 19.49 | 19.29 | 19.33 | 4,464,571 | -0.16(-0.80%) |
Mar 12, 2004 | 19.45 | 19.56 | 19.39 | 19.48 | 6,074,263 | +0.01(+0.04%) |
Mar 11, 2004 | 19.90 | 19.97 | 19.42 | 19.47 | 7,989,544 | -0.59(-2.92%) |
Mar 10, 2004 | 20.06 | 20.31 | 20.02 | 20.06 | 7,013,861 | +0.10(+0.52%) |
Mar 09, 2004 | 19.97 | 20.09 | 19.87 | 19.96 | 4,771,568 | -0.09(-0.46%) |
Mar 08, 2004 | 19.96 | 20.14 | 19.93 | 20.05 | 3,782,636 | +0.06(+0.30%) |
Mar 05, 2004 | 19.84 | 20.04 | 19.68 | 19.99 | 3,637,736 | +0.11(+0.55%) |
Mar 04, 2004 | 19.99 | 20.00 | 19.85 | 19.88 | 3,118,180 | -0.10(-0.48%) |
Mar 03, 2004 | 19.81 | 20.00 | 19.80 | 19.97 | 4,115,569 | +0.06(+0.32%) |
Mar 02, 2004 | 19.90 | 19.94 | 19.79 | 19.91 | 5,247,992 | -0.04(-0.20%) |
Mar 01, 2004 | 19.74 | 19.99 | 19.70 | 19.95 | 4,685,022 | +0.28(+1.42%) |
Feb 27, 2004 | 19.70 | 19.78 | 19.57 | 19.67 | 6,226,775 | -0.01(-0.04%) |
Feb 26, 2004 | 19.50 | 19.72 | 19.49 | 19.68 | 4,096,681 | +0.17(+0.85%) |
Feb 25, 2004 | 19.67 | 19.81 | 19.51 | 19.51 | 4,594,812 | -0.08(-0.40%) |
Feb 24, 2004 | 19.82 | 19.85 | 19.55 | 19.59 | 7,221,627 | -0.28(-1.41%) |
Feb 23, 2004 | 19.89 | 19.93 | 19.77 | 19.87 | 6,634,132 | -0.01(-0.07%) |
Feb 20, 2004 | 20.10 | 20.23 | 19.83 | 19.88 | 6,905,891 | -0.16(-0.80%) |
Feb 19, 2004 | 19.74 | 20.18 | 19.73 | 20.04 | 8,712,355 | +0.35(+1.80%) |
Feb 18, 2004 | 19.72 | 19.72 | 19.63 | 19.69 | 3,720,334 | +0.05(+0.27%) |
Feb 17, 2004 | 19.65 | 19.72 | 19.60 | 19.63 | 5,279,566 | +0.11(+0.58%) |
Feb 13, 2004 | 19.78 | 19.78 | 19.51 | 19.52 | 3,380,918 | -0.01(-0.05%) |
Feb 12, 2004 | 19.52 | 19.60 | 19.51 | 19.53 | 3,782,072 | -0.00(-0.02%) |
Feb 11, 2004 | 19.60 | 19.61 | 19.46 | 19.53 | 8,911,100 | +0.02(+0.13%) |
Feb 10, 2004 | 19.53 | 19.78 | 19.51 | 19.51 | 9,377,939 | +0.03(+0.15%) |
Feb 09, 2004 | 19.50 | 19.51 | 19.26 | 19.48 | 6,467,806 | +0.04(+0.22%) |
Feb 06, 2004 | 19.39 | 19.52 | 19.34 | 19.44 | 13,285,742 | +0.06(+0.33%) |
Feb 05, 2004 | 19.16 | 19.41 | 19.09 | 19.38 | 11,366,515 | +0.30(+1.60%) |
Feb 04, 2004 | 18.59 | 19.21 | 18.48 | 19.07 | 19,623,590 | +0.68(+3.68%) |
Feb 03, 2004 | 17.86 | 18.48 | 17.69 | 18.39 | 15,890,851 | +0.54(+3.00%) |