Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.82 | 20.90 | 20.59 | 20.73 | 6,445,267 | -0.09(-0.42%) |
Apr 29, 2004 | 21.17 | 21.40 | 20.67 | 20.82 | 7,987,347 | -0.35(-1.65%) |
Apr 28, 2004 | 21.65 | 21.68 | 21.15 | 21.17 | 5,685,216 | -0.73(-3.33%) |
Apr 27, 2004 | 21.93 | 22.11 | 21.75 | 21.90 | 4,342,290 | +0.08(+0.35%) |
Apr 26, 2004 | 22.12 | 22.33 | 21.67 | 21.82 | 4,416,583 | -0.39(-1.76%) |
Apr 23, 2004 | 22.37 | 22.37 | 21.69 | 22.21 | 6,957,349 | +0.09(+0.42%) |
Apr 22, 2004 | 21.25 | 22.21 | 21.21 | 22.12 | 6,839,101 | +0.94(+4.44%) |
Apr 21, 2004 | 21.47 | 21.51 | 20.99 | 21.18 | 6,569,933 | -0.26(-1.22%) |
Apr 20, 2004 | 21.96 | 22.03 | 21.43 | 21.44 | 4,189,229 | -0.45(-2.07%) |
Apr 19, 2004 | 22.11 | 22.24 | 21.88 | 21.89 | 5,716,139 | -0.08(-0.37%) |
Apr 16, 2004 | 21.46 | 21.98 | 21.45 | 21.98 | 8,909,406 | +0.44(+2.05%) |
Apr 15, 2004 | 21.65 | 21.70 | 21.19 | 21.53 | 4,882,766 | -0.01(-0.05%) |
Apr 14, 2004 | 21.13 | 21.56 | 21.12 | 21.54 | 6,415,122 | +0.17(+0.79%) |
Apr 13, 2004 | 21.87 | 21.88 | 21.31 | 21.37 | 6,010,007 | -0.42(-1.91%) |
Apr 12, 2004 | 21.60 | 21.88 | 21.56 | 21.79 | 4,666,887 | +0.19(+0.88%) |
Apr 08, 2004 | 21.75 | 21.83 | 21.19 | 21.60 | 6,098,888 | -0.20(-0.92%) |
Apr 07, 2004 | 21.89 | 21.96 | 21.50 | 21.80 | 25,185,164 | -0.22(-1.00%) |
Apr 06, 2004 | 21.70 | 22.06 | 21.66 | 22.02 | 6,107,445 | +0.22(+1.01%) |
Apr 05, 2004 | 21.78 | 21.84 | 21.59 | 21.80 | 4,911,550 | -0.14(-0.63%) |
Apr 02, 2004 | 21.90 | 21.96 | 21.59 | 21.94 | 7,747,351 | +0.25(+1.16%) |
Apr 01, 2004 | 21.36 | 21.78 | 21.29 | 21.69 | 13,048,263 | -0.04(-0.19%) |
Mar 31, 2004 | 21.79 | 21.82 | 21.60 | 21.73 | 3,358,968 | -0.08(-0.38%) |
Mar 30, 2004 | 21.68 | 21.85 | 21.60 | 21.81 | 3,264,642 | +0.11(+0.50%) |
Mar 29, 2004 | 21.49 | 21.75 | 21.47 | 21.70 | 4,129,911 | +0.32(+1.52%) |
Mar 26, 2004 | 21.04 | 21.42 | 20.80 | 21.38 | 5,133,070 | +0.32(+1.54%) |
Mar 25, 2004 | 20.75 | 21.11 | 20.64 | 21.06 | 4,275,386 | +0.51(+2.48%) |
Mar 24, 2004 | 20.72 | 20.85 | 20.46 | 20.55 | 4,756,350 | -0.17(-0.84%) |
Mar 23, 2004 | 20.93 | 21.02 | 20.62 | 20.72 | 3,786,837 | -0.07(-0.35%) |
Mar 22, 2004 | 21.21 | 21.21 | 20.64 | 20.79 | 6,070,882 | -0.53(-2.48%) |
Mar 19, 2004 | 21.32 | 21.65 | 21.21 | 21.32 | 5,626,675 | +0.01(+0.02%) |
Mar 18, 2004 | 21.35 | 21.44 | 21.03 | 21.32 | 3,430,344 | -0.03(-0.14%) |
Mar 17, 2004 | 21.13 | 21.48 | 21.09 | 21.35 | 3,776,724 | +0.36(+1.71%) |
Mar 16, 2004 | 21.03 | 21.17 | 20.83 | 20.99 | 3,912,281 | +0.14(+0.69%) |
Mar 15, 2004 | 21.25 | 21.25 | 20.77 | 20.84 | 4,274,025 | -0.45(-2.10%) |
Mar 12, 2004 | 21.09 | 21.34 | 20.98 | 21.29 | 4,612,431 | +0.39(+1.84%) |
Mar 11, 2004 | 21.11 | 21.41 | 20.87 | 20.91 | 8,283,938 | -0.21(-0.97%) |
Mar 10, 2004 | 21.85 | 21.90 | 21.08 | 21.11 | 9,903,424 | -0.71(-3.27%) |
Mar 09, 2004 | 22.46 | 22.46 | 21.80 | 21.83 | 7,470,014 | -0.64(-2.84%) |
Mar 08, 2004 | 22.64 | 22.86 | 22.46 | 22.46 | 4,019,443 | -0.17(-0.77%) |
Mar 05, 2004 | 22.70 | 22.87 | 22.44 | 22.64 | 3,561,234 | -0.05(-0.23%) |
Mar 04, 2004 | 22.44 | 22.72 | 22.36 | 22.69 | 3,298,094 | +0.16(+0.71%) |
Mar 03, 2004 | 22.54 | 22.54 | 22.29 | 22.53 | 4,269,357 | -0.06(-0.27%) |
Mar 02, 2004 | 22.89 | 23.07 | 22.56 | 22.59 | 4,978,259 | -0.29(-1.26%) |
Mar 01, 2004 | 22.93 | 23.06 | 22.73 | 22.88 | 5,462,918 | +0.12(+0.54%) |
Feb 27, 2004 | 22.47 | 23.08 | 22.47 | 22.76 | 4,573,145 | -0.08(-0.36%) |
Feb 26, 2004 | 22.88 | 22.99 | 22.76 | 22.84 | 4,546,305 | -0.17(-0.74%) |
Feb 25, 2004 | 22.82 | 23.08 | 22.76 | 23.01 | 4,907,661 | +0.20(+0.86%) |
Feb 24, 2004 | 22.69 | 22.90 | 22.64 | 22.81 | 4,636,547 | +0.13(+0.57%) |
Feb 23, 2004 | 22.61 | 22.70 | 22.51 | 22.69 | 4,827,143 | +0.18(+0.80%) |
Feb 20, 2004 | 22.51 | 22.61 | 22.35 | 22.51 | 4,675,639 | +0.14(+0.62%) |
Feb 19, 2004 | 22.08 | 22.61 | 22.08 | 22.37 | 7,977,428 | +0.33(+1.49%) |
Feb 18, 2004 | 22.32 | 22.32 | 22.01 | 22.04 | 4,344,818 | -0.33(-1.49%) |
Feb 17, 2004 | 22.55 | 22.57 | 22.32 | 22.37 | 2,711,135 | +0.06(+0.25%) |
Feb 13, 2004 | 22.38 | 22.46 | 22.07 | 22.32 | 6,783,673 | +0.03(+0.12%) |
Feb 12, 2004 | 22.19 | 22.39 | 22.13 | 22.29 | 3,976,850 | +0.02(+0.07%) |
Feb 11, 2004 | 21.71 | 22.27 | 21.66 | 22.27 | 6,497,001 | +0.56(+2.56%) |
Feb 10, 2004 | 21.71 | 21.86 | 21.55 | 21.72 | 3,979,768 | -0.08(-0.38%) |
Feb 09, 2004 | 21.71 | 21.89 | 21.52 | 21.80 | 3,125,779 | +0.09(+0.43%) |
Feb 06, 2004 | 21.18 | 21.71 | 21.13 | 21.71 | 4,343,846 | +0.47(+2.23%) |
Feb 05, 2004 | 20.99 | 21.28 | 20.86 | 21.24 | 4,587,342 | +0.30(+1.42%) |
Feb 04, 2004 | 21.34 | 21.36 | 20.94 | 20.94 | 5,272,711 | -0.49(-2.28%) |
Feb 03, 2004 | 21.80 | 21.81 | 21.42 | 21.43 | 4,658,524 | -0.43(-1.98%) |