Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.42 | 18.70 | 18.21 | 18.22 | 812,943 | -0.27(-1.46%) |
Apr 29, 2004 | 18.62 | 18.66 | 18.40 | 18.49 | 398,650 | -0.21(-1.12%) |
Apr 28, 2004 | 18.89 | 18.89 | 18.64 | 18.70 | 342,369 | -0.13(-0.68%) |
Apr 27, 2004 | 18.59 | 18.90 | 18.58 | 18.83 | 229,805 | +0.20(+1.08%) |
Apr 26, 2004 | 18.59 | 18.70 | 18.44 | 18.63 | 319,375 | -0.10(-0.52%) |
Apr 23, 2004 | 18.85 | 18.87 | 18.60 | 18.72 | 475,787 | -0.13(-0.67%) |
Apr 22, 2004 | 18.96 | 19.03 | 18.70 | 18.85 | 759,602 | +0.00(+0.00%) |
Apr 21, 2004 | 19.07 | 19.13 | 18.70 | 18.85 | 1,311,189 | -0.26(-1.37%) |
Apr 20, 2004 | 19.22 | 19.30 | 19.00 | 19.11 | 1,238,197 | -0.13(-0.70%) |
Apr 19, 2004 | 19.04 | 19.55 | 19.04 | 19.25 | 839,279 | +0.14(+0.74%) |
Apr 16, 2004 | 18.93 | 19.18 | 18.74 | 19.10 | 363,758 | +0.22(+1.15%) |
Apr 15, 2004 | 18.93 | 19.26 | 18.75 | 18.89 | 1,880,423 | +0.04(+0.24%) |
Apr 14, 2004 | 18.89 | 19.04 | 18.68 | 18.84 | 2,030,285 | -0.04(-0.24%) |
Apr 13, 2004 | 19.43 | 19.57 | 18.81 | 18.89 | 1,150,767 | -0.47(-2.43%) |
Apr 12, 2004 | 19.56 | 19.64 | 19.23 | 19.36 | 1,074,833 | -0.25(-1.30%) |
Apr 08, 2004 | 19.33 | 19.64 | 19.22 | 19.61 | 878,850 | +0.37(+1.90%) |
Apr 07, 2004 | 19.26 | 19.34 | 19.00 | 19.25 | 593,698 | -0.16(-0.81%) |
Apr 06, 2004 | 19.04 | 19.45 | 18.89 | 19.40 | 932,992 | +0.32(+1.69%) |
Apr 05, 2004 | 18.74 | 19.10 | 18.63 | 19.08 | 727,517 | +0.22(+1.15%) |
Apr 02, 2004 | 18.97 | 19.01 | 18.51 | 18.87 | 1,559,310 | -0.02(-0.12%) |
Apr 01, 2004 | 18.89 | 19.00 | 18.54 | 18.89 | 2,097,262 | +0.07(+0.40%) |
Mar 31, 2004 | 18.51 | 18.92 | 18.40 | 18.81 | 973,900 | +0.32(+1.74%) |
Mar 30, 2004 | 18.10 | 18.51 | 18.09 | 18.49 | 988,338 | +0.26(+1.44%) |
Mar 29, 2004 | 18.03 | 18.28 | 18.03 | 18.23 | 1,101,436 | +0.20(+1.12%) |
Mar 26, 2004 | 17.86 | 18.21 | 17.86 | 18.03 | 1,186,461 | +0.10(+0.58%) |
Mar 25, 2004 | 17.69 | 18.00 | 17.57 | 17.92 | 2,005,019 | +0.12(+0.67%) |
Mar 24, 2004 | 17.95 | 17.99 | 17.78 | 17.80 | 683,000 | -0.15(-0.83%) |
Mar 23, 2004 | 17.77 | 17.95 | 17.59 | 17.95 | 906,790 | +0.22(+1.27%) |
Mar 22, 2004 | 17.50 | 17.77 | 17.27 | 17.73 | 1,361,856 | -0.03(-0.17%) |
Mar 19, 2004 | 17.77 | 17.83 | 17.50 | 17.76 | 1,014,942 | -0.04(-0.25%) |
Mar 18, 2004 | 18.00 | 18.03 | 17.74 | 17.80 | 1,345,948 | -0.20(-1.12%) |
Mar 17, 2004 | 18.10 | 18.33 | 18.00 | 18.00 | 1,405,973 | -0.12(-0.66%) |
Mar 16, 2004 | 18.33 | 18.36 | 18.09 | 18.12 | 2,058,493 | +0.17(+0.96%) |
Mar 15, 2004 | 18.51 | 18.51 | 17.76 | 17.95 | 2,133,491 | -0.37(-2.04%) |
Mar 12, 2004 | 18.21 | 18.44 | 18.14 | 18.33 | 2,007,559 | +0.22(+1.24%) |
Mar 11, 2004 | 18.06 | 18.44 | 18.06 | 18.10 | 3,393,613 | -0.34(-1.83%) |
Mar 10, 2004 | 18.55 | 18.59 | 18.25 | 18.44 | 1,382,711 | -0.26(-1.40%) |
Mar 09, 2004 | 19.07 | 19.08 | 18.48 | 18.70 | 1,091,143 | -0.36(-1.88%) |
Mar 08, 2004 | 19.11 | 19.19 | 18.83 | 19.06 | 494,770 | -0.05(-0.27%) |
Mar 05, 2004 | 18.72 | 19.18 | 18.70 | 19.11 | 601,853 | +0.25(+1.35%) |
Mar 04, 2004 | 19.06 | 19.26 | 18.51 | 18.86 | 1,417,336 | -0.20(-1.06%) |
Mar 03, 2004 | 19.22 | 19.30 | 18.96 | 19.06 | 610,943 | -0.34(-1.77%) |
Mar 02, 2004 | 19.41 | 19.41 | 18.78 | 19.40 | 796,232 | +0.10(+0.54%) |
Mar 01, 2004 | 19.25 | 19.59 | 19.22 | 19.30 | 1,138,601 | +0.04(+0.23%) |
Feb 27, 2004 | 18.81 | 19.26 | 18.78 | 19.25 | 2,097,663 | +0.37(+1.98%) |
Feb 26, 2004 | 18.59 | 18.90 | 18.40 | 18.88 | 825,108 | +0.29(+1.57%) |
Feb 25, 2004 | 18.55 | 18.70 | 18.48 | 18.59 | 430,067 | +0.04(+0.20%) |
Feb 24, 2004 | 18.25 | 18.68 | 18.11 | 18.55 | 1,288,195 | +0.19(+1.02%) |
Feb 23, 2004 | 18.99 | 18.99 | 18.21 | 18.36 | 1,780,426 | -0.60(-3.16%) |
Feb 20, 2004 | 19.22 | 19.22 | 18.70 | 18.96 | 991,948 | -0.25(-1.28%) |
Feb 19, 2004 | 18.89 | 19.43 | 18.89 | 19.21 | 1,998,067 | +0.21(+1.10%) |
Feb 18, 2004 | 18.40 | 19.00 | 18.21 | 19.00 | 1,077,106 | +0.60(+3.25%) |
Feb 17, 2004 | 18.51 | 18.63 | 18.33 | 18.40 | 792,088 | -0.07(-0.40%) |
Feb 13, 2004 | 18.54 | 18.58 | 18.16 | 18.48 | 818,156 | +0.01(+0.08%) |
Feb 12, 2004 | 18.09 | 18.70 | 18.08 | 18.46 | 2,189,104 | +0.32(+1.77%) |
Feb 11, 2004 | 18.16 | 18.33 | 18.06 | 18.14 | 2,687,351 | -0.07(-0.41%) |
Feb 10, 2004 | 18.06 | 18.30 | 17.99 | 18.21 | 2,207,954 | -0.09(-0.49%) |
Feb 09, 2004 | 18.40 | 18.48 | 17.95 | 18.30 | 4,348,664 | -0.28(-1.53%) |
Feb 06, 2004 | 18.48 | 18.66 | 18.06 | 18.59 | 7,064,490 | +0.11(+0.61%) |
Feb 05, 2004 | 17.77 | 18.66 | 17.39 | 18.48 | 36,850,880 | +17.76(+2472.92%) |