Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.43 | 18.71 | 18.21 | 18.23 | 812,717 | -0.27(-1.46%) |
Apr 29, 2004 | 18.62 | 18.67 | 18.41 | 18.50 | 398,540 | -0.21(-1.12%) |
Apr 28, 2004 | 18.89 | 18.89 | 18.65 | 18.71 | 342,274 | -0.13(-0.68%) |
Apr 27, 2004 | 18.59 | 18.91 | 18.59 | 18.83 | 229,742 | +0.20(+1.08%) |
Apr 26, 2004 | 18.59 | 18.71 | 18.44 | 18.63 | 319,286 | -0.10(-0.52%) |
Apr 23, 2004 | 18.86 | 18.87 | 18.60 | 18.73 | 475,655 | -0.13(-0.67%) |
Apr 22, 2004 | 18.97 | 19.04 | 18.71 | 18.86 | 759,391 | +0.00(+0.00%) |
Apr 21, 2004 | 19.08 | 19.14 | 18.71 | 18.86 | 1,310,826 | -0.26(-1.37%) |
Apr 20, 2004 | 19.23 | 19.30 | 19.01 | 19.12 | 1,237,853 | -0.13(-0.70%) |
Apr 19, 2004 | 19.04 | 19.55 | 19.04 | 19.25 | 839,046 | +0.14(+0.74%) |
Apr 16, 2004 | 18.93 | 19.18 | 18.74 | 19.11 | 363,657 | +0.22(+1.15%) |
Apr 15, 2004 | 18.93 | 19.27 | 18.76 | 18.89 | 1,879,902 | +0.04(+0.24%) |
Apr 14, 2004 | 18.89 | 19.04 | 18.68 | 18.85 | 2,029,722 | -0.04(-0.24%) |
Apr 13, 2004 | 19.44 | 19.57 | 18.82 | 18.89 | 1,150,447 | -0.47(-2.43%) |
Apr 12, 2004 | 19.57 | 19.64 | 19.24 | 19.36 | 1,074,535 | -0.25(-1.30%) |
Apr 08, 2004 | 19.33 | 19.65 | 19.23 | 19.62 | 878,606 | +0.37(+1.90%) |
Apr 07, 2004 | 19.27 | 19.35 | 19.01 | 19.25 | 593,533 | -0.16(-0.81%) |
Apr 06, 2004 | 19.04 | 19.45 | 18.89 | 19.41 | 932,733 | +0.32(+1.69%) |
Apr 05, 2004 | 18.74 | 19.10 | 18.63 | 19.09 | 727,315 | +0.22(+1.15%) |
Apr 02, 2004 | 18.98 | 19.01 | 18.52 | 18.87 | 1,558,877 | -0.02(-0.12%) |
Apr 01, 2004 | 18.89 | 19.01 | 18.54 | 18.89 | 2,096,680 | +0.07(+0.40%) |
Mar 31, 2004 | 18.52 | 18.92 | 18.41 | 18.82 | 973,630 | +0.32(+1.74%) |
Mar 30, 2004 | 18.11 | 18.52 | 18.09 | 18.50 | 988,064 | +0.26(+1.44%) |
Mar 29, 2004 | 18.04 | 18.29 | 18.04 | 18.23 | 1,101,131 | +0.20(+1.12%) |
Mar 26, 2004 | 17.86 | 18.21 | 17.86 | 18.03 | 1,186,131 | +0.10(+0.58%) |
Mar 25, 2004 | 17.70 | 18.00 | 17.58 | 17.93 | 2,004,462 | +0.12(+0.67%) |
Mar 24, 2004 | 17.96 | 17.99 | 17.79 | 17.81 | 682,810 | -0.15(-0.83%) |
Mar 23, 2004 | 17.77 | 17.96 | 17.59 | 17.96 | 906,538 | +0.22(+1.27%) |
Mar 22, 2004 | 17.51 | 17.77 | 17.28 | 17.73 | 1,361,478 | -0.03(-0.17%) |
Mar 19, 2004 | 17.77 | 17.84 | 17.51 | 17.76 | 1,014,660 | -0.04(-0.25%) |
Mar 18, 2004 | 18.01 | 18.03 | 17.74 | 17.81 | 1,345,574 | -0.20(-1.12%) |
Mar 17, 2004 | 18.11 | 18.33 | 18.00 | 18.01 | 1,405,582 | -0.12(-0.66%) |
Mar 16, 2004 | 18.33 | 18.37 | 18.09 | 18.13 | 2,057,922 | +0.17(+0.96%) |
Mar 15, 2004 | 18.52 | 18.52 | 17.76 | 17.96 | 2,132,898 | -0.37(-2.04%) |
Mar 12, 2004 | 18.21 | 18.44 | 18.14 | 18.33 | 2,007,001 | +0.22(+1.24%) |
Mar 11, 2004 | 18.07 | 18.44 | 18.07 | 18.11 | 3,392,671 | -0.34(-1.83%) |
Mar 10, 2004 | 18.56 | 18.59 | 18.26 | 18.44 | 1,382,328 | -0.26(-1.40%) |
Mar 09, 2004 | 19.08 | 19.09 | 18.49 | 18.71 | 1,090,840 | -0.36(-1.88%) |
Mar 08, 2004 | 19.12 | 19.19 | 18.83 | 19.06 | 494,633 | -0.05(-0.27%) |
Mar 05, 2004 | 18.72 | 19.18 | 18.71 | 19.12 | 601,686 | +0.25(+1.35%) |
Mar 04, 2004 | 19.06 | 19.27 | 18.52 | 18.86 | 1,416,943 | -0.20(-1.06%) |
Mar 03, 2004 | 19.23 | 19.30 | 18.97 | 19.06 | 610,774 | -0.34(-1.77%) |
Mar 02, 2004 | 19.42 | 19.42 | 18.78 | 19.41 | 796,011 | +0.10(+0.54%) |
Mar 01, 2004 | 19.26 | 19.60 | 19.23 | 19.30 | 1,138,285 | +0.04(+0.23%) |
Feb 27, 2004 | 18.82 | 19.27 | 18.79 | 19.26 | 2,097,081 | +0.37(+1.98%) |
Feb 26, 2004 | 18.59 | 18.91 | 18.41 | 18.89 | 824,879 | +0.29(+1.57%) |
Feb 25, 2004 | 18.56 | 18.71 | 18.48 | 18.59 | 429,947 | +0.04(+0.20%) |
Feb 24, 2004 | 18.26 | 18.68 | 18.11 | 18.56 | 1,287,838 | +0.19(+1.02%) |
Feb 23, 2004 | 19.00 | 19.00 | 18.22 | 18.37 | 1,779,932 | -0.60(-3.16%) |
Feb 20, 2004 | 19.22 | 19.22 | 18.71 | 18.97 | 991,673 | -0.25(-1.29%) |
Feb 19, 2004 | 18.89 | 19.44 | 18.89 | 19.21 | 1,997,512 | +0.21(+1.10%) |
Feb 18, 2004 | 18.41 | 19.01 | 18.22 | 19.01 | 1,076,807 | +0.60(+3.25%) |
Feb 17, 2004 | 18.52 | 18.63 | 18.33 | 18.41 | 791,868 | -0.07(-0.40%) |
Feb 13, 2004 | 18.55 | 18.59 | 18.17 | 18.48 | 817,929 | +0.02(+0.08%) |
Feb 12, 2004 | 18.10 | 18.71 | 18.08 | 18.47 | 2,188,496 | +0.32(+1.77%) |
Feb 11, 2004 | 18.17 | 18.33 | 18.07 | 18.14 | 2,686,605 | -0.07(-0.41%) |
Feb 10, 2004 | 18.07 | 18.31 | 17.99 | 18.22 | 2,207,341 | -0.09(-0.49%) |
Feb 09, 2004 | 18.41 | 18.48 | 17.96 | 18.31 | 4,347,457 | -0.28(-1.53%) |
Feb 06, 2004 | 18.49 | 18.66 | 18.07 | 18.59 | 7,062,529 | +0.11(+0.61%) |
Feb 05, 2004 | 17.77 | 18.66 | 17.40 | 18.48 | 36,840,652 | +17.76(+2472.92%) |