Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.23 | 21.26 | 21.23 | 21.24 | 2,800 | +0.14(+0.66%) |
Apr 29, 2004 | 21.15 | 21.20 | 21.10 | 21.10 | 3,100 | -0.05(-0.24%) |
Apr 28, 2004 | 21.33 | 21.33 | 21.15 | 21.15 | 8,200 | -0.18(-0.84%) |
Apr 27, 2004 | 21.27 | 21.40 | 21.25 | 21.33 | 40,900 | +0.04(+0.19%) |
Apr 26, 2004 | 21.50 | 21.50 | 21.27 | 21.29 | 7,400 | -0.19(-0.88%) |
Apr 23, 2004 | 21.40 | 21.48 | 21.39 | 21.48 | 5,200 | +0.11(+0.51%) |
Apr 22, 2004 | 21.20 | 21.48 | 21.11 | 21.37 | 8,300 | +0.04(+0.19%) |
Apr 21, 2004 | 21.33 | 21.33 | 21.20 | 21.33 | 700 | +0.01(+0.05%) |
Apr 20, 2004 | 21.55 | 21.65 | 21.28 | 21.32 | 16,600 | -0.18(-0.84%) |
Apr 19, 2004 | 21.57 | 21.59 | 21.35 | 21.50 | 3,700 | +0.01(+0.05%) |
Apr 16, 2004 | 21.30 | 21.52 | 21.30 | 21.49 | 6,300 | +0.09(+0.42%) |
Apr 15, 2004 | 21.52 | 21.65 | 21.30 | 21.40 | 16,300 | -0.38(-1.74%) |
Apr 14, 2004 | 21.85 | 21.90 | 21.78 | 21.78 | 8,200 | -0.09(-0.41%) |
Apr 13, 2004 | 21.95 | 22.04 | 21.87 | 21.87 | 1,400 | +0.00(+0.00%) |
Apr 12, 2004 | 21.80 | 22.05 | 21.80 | 21.87 | 8,700 | -0.06(-0.27%) |
Apr 08, 2004 | 21.85 | 21.93 | 21.85 | 21.93 | 2,300 | +0.13(+0.60%) |
Apr 07, 2004 | 21.81 | 21.82 | 21.80 | 21.80 | 6,400 | -0.01(-0.05%) |
Apr 06, 2004 | 21.95 | 21.95 | 21.80 | 21.81 | 19,200 | -0.14(-0.64%) |
Apr 05, 2004 | 21.99 | 22.00 | 21.65 | 21.95 | 18,300 | +0.26(+1.20%) |
Apr 02, 2004 | 21.60 | 21.99 | 21.60 | 21.69 | 18,700 | +0.19(+0.88%) |
Apr 01, 2004 | 21.33 | 21.62 | 21.33 | 21.50 | 2,800 | +0.05(+0.23%) |
Mar 31, 2004 | 21.40 | 21.60 | 21.40 | 21.45 | 4,000 | -0.05(-0.23%) |
Mar 30, 2004 | 21.55 | 21.65 | 21.30 | 21.50 | 18,400 | -0.02(-0.09%) |
Mar 29, 2004 | 21.45 | 21.53 | 21.45 | 21.52 | 9,700 | +0.17(+0.80%) |
Mar 26, 2004 | 21.40 | 21.50 | 21.30 | 21.35 | 3,200 | -0.10(-0.47%) |
Mar 25, 2004 | 21.45 | 21.45 | 21.29 | 21.45 | 8,700 | +0.10(+0.47%) |
Mar 24, 2004 | 21.25 | 21.35 | 21.25 | 21.35 | 5,200 | +0.06(+0.28%) |
Mar 23, 2004 | 21.20 | 21.29 | 21.15 | 21.29 | 13,500 | +0.01(+0.05%) |
Mar 22, 2004 | 21.28 | 21.29 | 21.21 | 21.28 | 7,700 | -0.16(-0.75%) |
Mar 19, 2004 | 21.45 | 21.50 | 21.40 | 21.44 | 10,300 | -0.01(-0.05%) |
Mar 18, 2004 | 21.45 | 21.53 | 21.45 | 21.45 | 4,200 | -0.07(-0.33%) |
Mar 17, 2004 | 21.50 | 21.63 | 21.42 | 21.52 | 14,300 | +0.07(+0.33%) |
Mar 16, 2004 | 21.45 | 21.49 | 21.38 | 21.45 | 10,800 | +0.13(+0.61%) |
Mar 15, 2004 | 21.45 | 21.50 | 21.31 | 21.32 | 6,800 | -0.33(-1.52%) |
Mar 12, 2004 | 21.60 | 21.65 | 21.44 | 21.65 | 5,700 | +0.10(+0.46%) |
Mar 11, 2004 | 21.55 | 21.70 | 21.40 | 21.55 | 20,000 | -0.17(-0.78%) |
Mar 10, 2004 | 21.84 | 21.84 | 21.72 | 21.72 | 3,400 | -0.12(-0.55%) |
Mar 09, 2004 | 21.75 | 21.85 | 21.70 | 21.84 | 12,200 | +0.04(+0.18%) |
Mar 08, 2004 | 21.76 | 21.85 | 21.76 | 21.80 | 13,600 | +0.08(+0.37%) |
Mar 05, 2004 | 21.69 | 21.83 | 21.55 | 21.72 | 20,400 | +0.02(+0.09%) |
Mar 04, 2004 | 21.62 | 21.70 | 21.46 | 21.70 | 16,400 | +0.08(+0.37%) |
Mar 03, 2004 | 21.75 | 21.75 | 21.62 | 21.62 | 2,700 | -0.19(-0.87%) |
Mar 02, 2004 | 21.78 | 21.84 | 21.78 | 21.81 | 2,300 | +0.07(+0.32%) |
Mar 01, 2004 | 21.50 | 21.79 | 21.50 | 21.74 | 15,400 | +0.15(+0.69%) |
Feb 27, 2004 | 21.61 | 21.70 | 21.51 | 21.59 | 10,700 | -0.01(-0.05%) |
Feb 26, 2004 | 21.61 | 21.62 | 21.46 | 21.60 | 11,500 | -0.02(-0.09%) |
Feb 25, 2004 | 21.50 | 21.62 | 21.50 | 21.62 | 8,300 | +0.16(+0.75%) |
Feb 24, 2004 | 21.50 | 21.52 | 21.45 | 21.46 | 9,000 | -0.08(-0.37%) |
Feb 23, 2004 | 21.77 | 21.79 | 21.54 | 21.54 | 5,500 | -0.16(-0.74%) |
Feb 20, 2004 | 21.89 | 21.89 | 21.65 | 21.70 | 6,900 | -0.18(-0.82%) |
Feb 19, 2004 | 21.95 | 22.08 | 21.88 | 21.88 | 14,800 | -0.01(-0.05%) |
Feb 18, 2004 | 22.00 | 22.00 | 21.86 | 21.89 | 7,200 | -0.10(-0.45%) |
Feb 17, 2004 | 21.81 | 21.99 | 21.81 | 21.99 | 10,400 | +0.18(+0.83%) |
Feb 13, 2004 | 21.89 | 21.99 | 21.81 | 21.81 | 12,000 | -0.08(-0.37%) |
Feb 12, 2004 | 21.80 | 21.89 | 21.75 | 21.89 | 4,800 | +0.14(+0.64%) |
Feb 11, 2004 | 21.75 | 21.89 | 21.69 | 21.75 | 27,000 | -0.08(-0.37%) |
Feb 10, 2004 | 21.80 | 21.85 | 21.80 | 21.83 | 4,100 | +0.03(+0.14%) |
Feb 09, 2004 | 21.80 | 21.89 | 21.79 | 21.80 | 6,000 | +0.05(+0.23%) |
Feb 06, 2004 | 21.79 | 21.87 | 21.69 | 21.75 | 8,100 | +0.10(+0.46%) |
Feb 05, 2004 | 21.75 | 21.76 | 21.56 | 21.65 | 11,600 | -0.15(-0.69%) |
Feb 04, 2004 | 21.95 | 21.95 | 21.75 | 21.80 | 15,500 | -0.13(-0.59%) |
Feb 03, 2004 | 21.99 | 22.00 | 21.90 | 21.93 | 9,100 | -0.12(-0.54%) |