Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.34 | 21.45 | 20.72 | 20.80 | 3,891,725 | -0.54(-2.51%) |
Apr 29, 2004 | 21.96 | 22.15 | 20.96 | 21.34 | 5,768,765 | -0.54(-2.45%) |
Apr 28, 2004 | 22.27 | 22.33 | 21.86 | 21.87 | 5,035,039 | -0.57(-2.56%) |
Apr 27, 2004 | 22.63 | 22.63 | 22.35 | 22.45 | 5,039,163 | -0.19(-0.82%) |
Apr 26, 2004 | 22.05 | 22.78 | 21.93 | 22.63 | 11,440,740 | +0.58(+2.64%) |
Apr 23, 2004 | 21.65 | 22.10 | 21.46 | 22.05 | 5,779,462 | +0.52(+2.41%) |
Apr 22, 2004 | 20.60 | 21.69 | 20.50 | 21.53 | 6,549,533 | +0.85(+4.09%) |
Apr 21, 2004 | 19.79 | 21.34 | 19.79 | 20.69 | 16,299,597 | +0.85(+4.26%) |
Apr 20, 2004 | 20.16 | 20.29 | 19.79 | 19.84 | 4,427,359 | -0.40(-1.99%) |
Apr 19, 2004 | 20.43 | 20.65 | 20.03 | 20.24 | 3,979,623 | -0.19(-0.91%) |
Apr 16, 2004 | 20.43 | 20.80 | 20.29 | 20.43 | 2,615,405 | +0.17(+0.84%) |
Apr 15, 2004 | 20.96 | 20.99 | 20.11 | 20.26 | 4,893,268 | -0.70(-3.33%) |
Apr 14, 2004 | 20.80 | 21.12 | 20.77 | 20.96 | 2,797,902 | -0.05(-0.26%) |
Apr 13, 2004 | 21.26 | 21.34 | 20.95 | 21.01 | 2,776,894 | -0.18(-0.84%) |
Apr 12, 2004 | 21.14 | 21.33 | 20.87 | 21.19 | 5,600,445 | -0.36(-1.66%) |
Apr 08, 2004 | 21.80 | 21.96 | 21.27 | 21.55 | 2,864,663 | -0.11(-0.50%) |
Apr 07, 2004 | 21.72 | 21.81 | 21.51 | 21.66 | 2,914,798 | -0.05(-0.25%) |
Apr 06, 2004 | 21.76 | 21.92 | 21.62 | 21.71 | 2,972,280 | -0.25(-1.13%) |
Apr 05, 2004 | 22.00 | 22.00 | 21.77 | 21.96 | 3,308,533 | -0.04(-0.18%) |
Apr 02, 2004 | 21.73 | 22.02 | 21.62 | 22.00 | 4,712,189 | +0.51(+2.38%) |
Apr 01, 2004 | 20.84 | 21.76 | 20.84 | 21.48 | 5,022,795 | +0.64(+3.09%) |
Mar 31, 2004 | 20.83 | 21.03 | 20.77 | 20.84 | 3,563,076 | +0.02(+0.11%) |
Mar 30, 2004 | 20.68 | 20.95 | 20.50 | 20.82 | 2,961,969 | +0.05(+0.26%) |
Mar 29, 2004 | 20.79 | 21.12 | 20.64 | 20.76 | 3,526,344 | +0.01(+0.04%) |
Mar 26, 2004 | 20.13 | 20.93 | 19.94 | 20.76 | 4,111,082 | +0.54(+2.69%) |
Mar 25, 2004 | 19.86 | 20.26 | 19.79 | 20.21 | 4,082,342 | +0.42(+2.12%) |
Mar 24, 2004 | 19.79 | 20.13 | 19.68 | 19.79 | 5,419,108 | -0.14(-0.70%) |
Mar 23, 2004 | 19.92 | 20.24 | 19.63 | 19.93 | 4,287,136 | +0.05(+0.23%) |
Mar 22, 2004 | 20.19 | 20.19 | 19.77 | 19.89 | 4,512,551 | -0.29(-1.46%) |
Mar 19, 2004 | 20.48 | 20.51 | 20.05 | 20.18 | 3,378,387 | -0.30(-1.48%) |
Mar 18, 2004 | 20.17 | 20.55 | 19.89 | 20.48 | 3,641,307 | +0.19(+0.96%) |
Mar 17, 2004 | 19.71 | 20.32 | 19.68 | 20.29 | 3,454,299 | +0.68(+3.48%) |
Mar 16, 2004 | 20.02 | 20.33 | 19.39 | 19.61 | 3,927,941 | -0.41(-2.05%) |
Mar 15, 2004 | 20.37 | 20.57 | 19.47 | 20.02 | 3,581,119 | -0.51(-2.49%) |
Mar 12, 2004 | 20.17 | 20.58 | 20.00 | 20.53 | 4,006,559 | +0.36(+1.77%) |
Mar 11, 2004 | 20.60 | 20.75 | 19.90 | 20.17 | 8,659,334 | -0.60(-2.88%) |
Mar 10, 2004 | 20.91 | 21.26 | 20.65 | 20.77 | 3,586,919 | -0.22(-1.04%) |
Mar 09, 2004 | 21.11 | 21.31 | 20.74 | 20.99 | 3,053,347 | -0.12(-0.55%) |
Mar 08, 2004 | 20.79 | 21.45 | 20.62 | 21.10 | 4,394,752 | +0.28(+1.34%) |
Mar 05, 2004 | 21.04 | 21.13 | 20.64 | 20.83 | 2,408,292 | -0.22(-1.03%) |
Mar 04, 2004 | 20.72 | 21.08 | 20.39 | 21.04 | 2,221,155 | +0.26(+1.23%) |
Mar 03, 2004 | 20.64 | 20.82 | 20.52 | 20.79 | 1,955,786 | +0.12(+0.56%) |
Mar 02, 2004 | 21.03 | 21.07 | 20.64 | 20.67 | 2,700,210 | -0.31(-1.48%) |
Mar 01, 2004 | 20.68 | 21.06 | 20.41 | 20.98 | 3,317,168 | +0.37(+1.81%) |
Feb 27, 2004 | 20.55 | 20.79 | 20.48 | 20.61 | 2,076,291 | +0.11(+0.53%) |
Feb 26, 2004 | 20.38 | 20.60 | 20.17 | 20.50 | 2,148,723 | +0.01(+0.04%) |
Feb 25, 2004 | 20.13 | 20.59 | 20.06 | 20.49 | 3,129,774 | +0.36(+1.77%) |
Feb 24, 2004 | 20.41 | 20.44 | 19.98 | 20.13 | 4,748,147 | -0.55(-2.66%) |
Feb 23, 2004 | 20.83 | 20.90 | 20.26 | 20.69 | 2,886,315 | -0.15(-0.71%) |
Feb 20, 2004 | 20.96 | 21.01 | 20.35 | 20.83 | 4,295,900 | -0.12(-0.59%) |
Feb 19, 2004 | 21.66 | 21.73 | 20.96 | 20.96 | 3,214,192 | -0.60(-2.77%) |
Feb 18, 2004 | 21.57 | 21.68 | 21.34 | 21.55 | 2,165,735 | -0.12(-0.54%) |
Feb 17, 2004 | 21.44 | 21.69 | 21.34 | 21.67 | 3,209,938 | +0.49(+2.31%) |
Feb 13, 2004 | 21.20 | 21.47 | 21.04 | 21.18 | 2,574,807 | -0.02(-0.07%) |
Feb 12, 2004 | 20.56 | 21.25 | 20.56 | 21.20 | 3,171,274 | +0.50(+2.44%) |
Feb 11, 2004 | 20.60 | 20.80 | 20.39 | 20.69 | 2,012,881 | +0.10(+0.49%) |
Feb 10, 2004 | 20.51 | 20.75 | 20.43 | 20.59 | 2,474,408 | -0.03(-0.15%) |
Feb 09, 2004 | 20.63 | 20.77 | 20.35 | 20.62 | 1,868,920 | -0.01(-0.04%) |
Feb 06, 2004 | 20.24 | 20.66 | 20.21 | 20.63 | 2,276,961 | +0.43(+2.11%) |
Feb 05, 2004 | 20.21 | 20.40 | 19.86 | 20.20 | 2,889,795 | -0.03(-0.15%) |
Feb 04, 2004 | 20.17 | 20.60 | 20.09 | 20.24 | 3,082,861 | -0.17(-0.84%) |
Feb 03, 2004 | 20.45 | 20.51 | 20.09 | 20.41 | 3,248,216 | +0.03(+0.15%) |