Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.48 | 18.48 | 18.48 | 18.48 | 634 | -0.17(-0.91%) |
Apr 29, 2004 | 19.47 | 19.47 | 18.62 | 18.65 | 10,896 | -0.98(-5.01%) |
Apr 28, 2004 | 20.11 | 20.11 | 19.38 | 19.63 | 27,083 | -0.47(-2.35%) |
Apr 27, 2004 | 19.78 | 20.31 | 19.61 | 20.11 | 18,408 | +0.42(+2.11%) |
Apr 26, 2004 | 19.14 | 19.69 | 18.95 | 19.69 | 25,178 | +0.82(+4.36%) |
Apr 23, 2004 | 19.38 | 19.38 | 18.81 | 18.87 | 9,309 | -0.78(-3.99%) |
Apr 22, 2004 | 19.38 | 19.65 | 19.20 | 19.65 | 5,924 | +0.37(+1.91%) |
Apr 21, 2004 | 19.14 | 19.28 | 18.92 | 19.28 | 6,559 | +0.47(+2.51%) |
Apr 20, 2004 | 18.93 | 18.98 | 18.81 | 18.81 | 7,405 | -0.11(-0.60%) |
Apr 19, 2004 | 19.40 | 19.40 | 18.87 | 18.92 | 6,559 | -0.50(-2.58%) |
Apr 16, 2004 | 19.24 | 19.42 | 19.23 | 19.42 | 12,483 | +0.42(+2.19%) |
Apr 15, 2004 | 19.03 | 19.07 | 18.95 | 19.01 | 3,914 | -0.02(-0.10%) |
Apr 14, 2004 | 19.33 | 19.34 | 19.03 | 19.03 | 4,866 | -0.33(-1.71%) |
Apr 13, 2004 | 19.26 | 19.61 | 19.26 | 19.36 | 6,241 | +0.00(+0.00%) |
Apr 12, 2004 | 19.79 | 19.79 | 19.25 | 19.36 | 5,183 | -0.35(-1.77%) |
Apr 08, 2004 | 19.47 | 19.85 | 19.42 | 19.71 | 18,196 | +0.29(+1.51%) |
Apr 07, 2004 | 19.32 | 19.47 | 19.20 | 19.42 | 9,415 | +0.23(+1.18%) |
Apr 06, 2004 | 18.86 | 19.66 | 18.86 | 19.19 | 28,458 | +1.43(+8.04%) |
Apr 05, 2004 | 17.44 | 18.21 | 17.44 | 17.76 | 10,050 | +0.27(+1.57%) |
Apr 02, 2004 | 16.92 | 17.59 | 16.92 | 17.49 | 12,377 | +0.64(+3.82%) |
Apr 01, 2004 | 17.08 | 17.08 | 16.84 | 16.84 | 6,453 | -0.24(-1.38%) |
Mar 31, 2004 | 17.11 | 17.11 | 17.07 | 17.08 | 4,972 | -0.05(-0.28%) |
Mar 30, 2004 | 17.01 | 17.15 | 16.97 | 17.13 | 4,972 | +0.03(+0.17%) |
Mar 29, 2004 | 17.13 | 17.14 | 16.91 | 17.10 | 14,387 | -0.10(-0.60%) |
Mar 26, 2004 | 17.47 | 17.47 | 17.18 | 17.20 | 7,828 | -0.54(-3.04%) |
Mar 25, 2004 | 17.58 | 17.74 | 17.50 | 17.74 | 6,770 | +0.22(+1.24%) |
Mar 24, 2004 | 17.83 | 17.87 | 17.52 | 17.52 | 7,299 | +0.17(+0.98%) |
Mar 23, 2004 | 17.16 | 17.57 | 17.16 | 17.35 | 13,012 | +0.50(+2.97%) |
Mar 22, 2004 | 17.49 | 17.49 | 16.58 | 16.85 | 14,387 | -1.24(-6.84%) |
Mar 19, 2004 | 18.15 | 18.17 | 18.05 | 18.09 | 1,269 | -0.15(-0.83%) |
Mar 18, 2004 | 18.29 | 18.43 | 18.01 | 18.24 | 4,866 | -0.11(-0.62%) |
Mar 17, 2004 | 18.26 | 18.36 | 18.13 | 18.36 | 1,904 | +0.14(+0.78%) |
Mar 16, 2004 | 18.43 | 18.55 | 17.96 | 18.21 | 13,012 | -0.13(-0.72%) |
Mar 15, 2004 | 18.72 | 18.72 | 18.07 | 18.35 | 14,387 | -0.58(-3.05%) |
Mar 12, 2004 | 18.90 | 19.11 | 18.63 | 18.92 | 27,612 | +0.40(+2.14%) |
Mar 11, 2004 | 18.90 | 18.91 | 18.43 | 18.53 | 11,002 | -0.87(-4.48%) |
Mar 10, 2004 | 20.04 | 20.04 | 19.38 | 19.40 | 7,511 | -0.64(-3.21%) |
Mar 09, 2004 | 19.94 | 20.28 | 19.80 | 20.04 | 9,521 | +0.00(+0.00%) |
Mar 08, 2004 | 20.64 | 20.64 | 19.86 | 20.04 | 9,204 | -0.61(-2.97%) |
Mar 05, 2004 | 20.42 | 20.69 | 20.42 | 20.65 | 7,405 | +0.20(+0.97%) |
Mar 04, 2004 | 20.32 | 20.45 | 20.23 | 20.45 | 3,702 | +0.23(+1.12%) |
Mar 03, 2004 | 20.13 | 20.23 | 20.10 | 20.23 | 3,173 | -0.14(-0.70%) |
Mar 02, 2004 | 20.46 | 20.53 | 20.30 | 20.37 | 14,387 | -0.89(-4.18%) |
Mar 01, 2004 | 20.94 | 21.32 | 20.91 | 21.26 | 17,561 | +0.70(+3.40%) |
Feb 27, 2004 | 21.47 | 21.50 | 20.36 | 20.56 | 16,186 | -0.93(-4.31%) |
Feb 26, 2004 | 21.46 | 21.64 | 21.33 | 21.49 | 6,453 | +0.03(+0.13%) |
Feb 25, 2004 | 21.25 | 21.46 | 21.03 | 21.46 | 8,780 | +0.11(+0.53%) |
Feb 24, 2004 | 21.91 | 21.91 | 21.26 | 21.34 | 17,561 | -0.47(-2.17%) |
Feb 23, 2004 | 21.98 | 22.16 | 21.70 | 21.82 | 17,879 | -0.13(-0.60%) |
Feb 20, 2004 | 22.21 | 22.21 | 21.79 | 21.95 | 39,566 | +0.83(+3.94%) |
Feb 19, 2004 | 21.30 | 21.43 | 21.09 | 21.12 | 13,224 | -0.42(-1.93%) |
Feb 18, 2004 | 21.32 | 22.12 | 21.25 | 21.53 | 82,836 | +1.38(+6.85%) |
Feb 17, 2004 | 19.85 | 20.23 | 19.85 | 20.15 | 64,957 | +0.70(+3.60%) |
Feb 13, 2004 | 19.66 | 19.66 | 19.06 | 19.45 | 110,659 | +2.03(+11.67%) |
Feb 12, 2004 | 17.25 | 17.74 | 17.25 | 17.42 | 19,254 | +0.36(+2.11%) |
Feb 11, 2004 | 16.84 | 17.06 | 16.83 | 17.06 | 12,166 | +0.21(+1.23%) |
Feb 10, 2004 | 16.97 | 16.97 | 16.72 | 16.85 | 15,869 | -0.40(-2.30%) |
Feb 09, 2004 | 17.20 | 17.63 | 16.55 | 17.25 | 29,410 | +0.29(+1.73%) |
Feb 06, 2004 | 16.59 | 17.35 | 16.59 | 16.96 | 10,685 | +0.32(+1.93%) |
Feb 05, 2004 | 16.24 | 16.78 | 16.24 | 16.64 | 9,944 | +0.40(+2.44%) |
Feb 04, 2004 | 17.06 | 17.06 | 16.20 | 16.24 | 19,148 | -0.82(-4.82%) |
Feb 03, 2004 | 16.59 | 17.33 | 16.54 | 17.06 | 34,488 | +0.96(+5.99%) |