Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.20 | 19.65 | 19.08 | 19.36 | 187,730 | +0.12(+0.64%) |
Apr 29, 2004 | 19.89 | 19.92 | 19.23 | 19.23 | 242,267 | -0.57(-2.89%) |
Apr 28, 2004 | 20.06 | 20.11 | 19.71 | 19.81 | 158,571 | -0.32(-1.60%) |
Apr 27, 2004 | 20.81 | 20.88 | 19.92 | 20.13 | 226,967 | -0.38(-1.84%) |
Apr 26, 2004 | 20.56 | 20.82 | 20.50 | 20.51 | 95,034 | -0.18(-0.86%) |
Apr 23, 2004 | 20.95 | 21.00 | 20.54 | 20.68 | 95,394 | -0.21(-0.98%) |
Apr 22, 2004 | 20.75 | 20.89 | 20.61 | 20.89 | 130,133 | +0.06(+0.29%) |
Apr 21, 2004 | 20.32 | 20.83 | 20.21 | 20.83 | 72,356 | +0.51(+2.49%) |
Apr 20, 2004 | 20.66 | 20.82 | 20.32 | 20.32 | 86,035 | -0.39(-1.88%) |
Apr 19, 2004 | 20.47 | 20.71 | 20.41 | 20.71 | 107,094 | +0.18(+0.89%) |
Apr 16, 2004 | 20.28 | 20.57 | 20.28 | 20.53 | 71,636 | +0.14(+0.68%) |
Apr 15, 2004 | 20.22 | 20.43 | 20.18 | 20.39 | 74,516 | +0.17(+0.82%) |
Apr 14, 2004 | 20.06 | 20.45 | 20.06 | 20.22 | 59,216 | +0.08(+0.41%) |
Apr 13, 2004 | 20.58 | 20.61 | 20.10 | 20.14 | 68,036 | -0.37(-1.79%) |
Apr 12, 2004 | 20.43 | 20.62 | 20.21 | 20.51 | 61,556 | +0.08(+0.38%) |
Apr 08, 2004 | 20.58 | 20.62 | 20.28 | 20.43 | 66,596 | -0.21(-1.02%) |
Apr 07, 2004 | 20.42 | 20.73 | 20.22 | 20.64 | 115,193 | +0.12(+0.57%) |
Apr 06, 2004 | 20.42 | 20.55 | 20.24 | 20.52 | 139,132 | +0.18(+0.87%) |
Apr 05, 2004 | 20.45 | 20.45 | 20.01 | 20.35 | 101,334 | -0.01(-0.05%) |
Apr 02, 2004 | 20.42 | 20.42 | 20.18 | 20.36 | 91,615 | +0.18(+0.91%) |
Apr 01, 2004 | 20.17 | 20.43 | 20.02 | 20.17 | 118,073 | -0.14(-0.68%) |
Mar 31, 2004 | 20.45 | 20.45 | 20.08 | 20.31 | 103,314 | -0.04(-0.19%) |
Mar 30, 2004 | 20.50 | 20.50 | 20.11 | 20.35 | 87,295 | -0.15(-0.73%) |
Mar 29, 2004 | 20.03 | 20.50 | 20.03 | 20.50 | 258,106 | +0.57(+2.84%) |
Mar 26, 2004 | 19.67 | 20.02 | 19.53 | 19.93 | 111,414 | +0.29(+1.50%) |
Mar 25, 2004 | 19.56 | 19.73 | 19.52 | 19.64 | 148,672 | +0.19(+1.00%) |
Mar 24, 2004 | 19.86 | 20.03 | 19.45 | 19.45 | 77,215 | -0.46(-2.29%) |
Mar 23, 2004 | 19.91 | 20.14 | 19.79 | 19.90 | 134,992 | -0.10(-0.50%) |
Mar 22, 2004 | 20.16 | 20.32 | 20.00 | 20.00 | 100,074 | -0.27(-1.34%) |
Mar 19, 2004 | 20.31 | 20.51 | 20.20 | 20.27 | 137,692 | -0.12(-0.60%) |
Mar 18, 2004 | 20.53 | 20.58 | 20.33 | 20.40 | 116,093 | -0.22(-1.05%) |
Mar 17, 2004 | 20.28 | 20.75 | 20.28 | 20.61 | 65,336 | +0.25(+1.23%) |
Mar 16, 2004 | 20.28 | 20.52 | 20.28 | 20.36 | 141,472 | +0.16(+0.80%) |
Mar 15, 2004 | 20.58 | 20.66 | 20.11 | 20.20 | 147,772 | -0.51(-2.47%) |
Mar 12, 2004 | 20.50 | 20.75 | 20.43 | 20.71 | 87,655 | +0.14(+0.70%) |
Mar 11, 2004 | 20.42 | 20.95 | 20.41 | 20.57 | 128,873 | +0.01(+0.05%) |
Mar 10, 2004 | 20.61 | 20.74 | 20.47 | 20.56 | 69,836 | -0.03(-0.14%) |
Mar 09, 2004 | 20.45 | 20.61 | 20.39 | 20.58 | 99,534 | +0.14(+0.68%) |
Mar 08, 2004 | 20.81 | 20.82 | 20.30 | 20.45 | 98,454 | -0.45(-2.15%) |
Mar 05, 2004 | 20.44 | 20.93 | 20.44 | 20.90 | 82,075 | +0.46(+2.23%) |
Mar 04, 2004 | 20.53 | 20.56 | 20.25 | 20.44 | 84,415 | -0.09(-0.43%) |
Mar 03, 2004 | 20.70 | 20.95 | 20.36 | 20.53 | 169,551 | -0.25(-1.20%) |
Mar 02, 2004 | 20.83 | 21.11 | 20.70 | 20.78 | 123,653 | -0.06(-0.27%) |
Mar 01, 2004 | 20.86 | 21.28 | 20.76 | 20.83 | 147,052 | +0.14(+0.67%) |
Feb 27, 2004 | 20.16 | 21.00 | 20.16 | 20.70 | 130,133 | +0.63(+3.14%) |
Feb 26, 2004 | 19.96 | 20.59 | 19.96 | 20.07 | 114,200 | -0.01(-0.05%) |
Feb 25, 2004 | 20.09 | 20.25 | 19.77 | 20.08 | 108,638 | +0.04(+0.22%) |
Feb 24, 2004 | 20.45 | 20.71 | 19.93 | 20.03 | 122,913 | -0.34(-1.67%) |
Feb 23, 2004 | 20.13 | 20.55 | 20.11 | 20.37 | 148,868 | +0.38(+1.92%) |
Feb 20, 2004 | 19.89 | 20.22 | 19.89 | 19.99 | 103,447 | +0.10(+0.49%) |
Feb 19, 2004 | 20.18 | 20.48 | 19.89 | 19.89 | 117,166 | -0.29(-1.42%) |
Feb 18, 2004 | 20.34 | 20.97 | 20.18 | 20.18 | 143,677 | -0.24(-1.19%) |
Feb 17, 2004 | 19.98 | 20.59 | 19.98 | 20.42 | 121,245 | +0.42(+2.08%) |
Feb 13, 2004 | 19.44 | 20.10 | 19.42 | 20.01 | 185,204 | +0.70(+3.63%) |
Feb 12, 2004 | 19.54 | 19.63 | 19.29 | 19.31 | 83,610 | -0.23(-1.19%) |
Feb 11, 2004 | 19.74 | 19.77 | 19.42 | 19.54 | 119,205 | -0.20(-1.04%) |
Feb 10, 2004 | 19.59 | 19.77 | 19.47 | 19.74 | 79,346 | +0.22(+1.13%) |
Feb 09, 2004 | 19.69 | 19.86 | 19.52 | 19.52 | 90,285 | -0.19(-0.99%) |
Feb 06, 2004 | 19.63 | 19.84 | 19.53 | 19.72 | 93,807 | +0.13(+0.69%) |
Feb 05, 2004 | 19.40 | 19.75 | 19.36 | 19.58 | 89,914 | +0.18(+0.95%) |
Feb 04, 2004 | 19.47 | 19.60 | 19.40 | 19.40 | 100,666 | -0.15(-0.75%) |
Feb 03, 2004 | 19.59 | 19.72 | 19.53 | 19.54 | 84,908 | +0.09(+0.47%) |