Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.98 | 21.09 | 20.60 | 20.71 | 639,883 | -0.19(-0.90%) |
Apr 29, 2004 | 21.77 | 21.96 | 20.73 | 20.90 | 888,600 | -0.87(-3.98%) |
Apr 28, 2004 | 21.89 | 21.89 | 21.49 | 21.77 | 551,395 | -0.12(-0.53%) |
Apr 27, 2004 | 21.89 | 22.06 | 21.68 | 21.88 | 399,952 | +0.01(+0.04%) |
Apr 26, 2004 | 21.96 | 22.35 | 21.81 | 21.87 | 479,033 | -0.03(-0.13%) |
Apr 23, 2004 | 22.51 | 22.52 | 21.84 | 21.90 | 520,900 | -0.56(-2.48%) |
Apr 22, 2004 | 21.14 | 22.61 | 21.12 | 22.46 | 693,430 | +0.34(+1.55%) |
Apr 21, 2004 | 22.01 | 22.68 | 21.79 | 22.11 | 473,968 | -0.00(-0.02%) |
Apr 20, 2004 | 22.28 | 22.58 | 21.87 | 22.12 | 506,737 | -0.13(-0.59%) |
Apr 19, 2004 | 21.86 | 22.26 | 21.72 | 22.25 | 296,889 | +0.46(+2.11%) |
Apr 16, 2004 | 22.00 | 22.13 | 21.77 | 21.79 | 360,464 | -0.15(-0.66%) |
Apr 15, 2004 | 22.39 | 22.61 | 21.75 | 21.93 | 322,939 | -0.40(-1.78%) |
Apr 14, 2004 | 22.36 | 22.59 | 22.07 | 22.33 | 276,007 | -0.18(-0.82%) |
Apr 13, 2004 | 22.88 | 22.90 | 22.31 | 22.52 | 575,998 | -0.34(-1.48%) |
Apr 12, 2004 | 22.23 | 22.94 | 22.02 | 22.85 | 762,174 | +1.05(+4.81%) |
Apr 08, 2004 | 21.28 | 22.30 | 21.28 | 21.80 | 514,387 | +0.63(+2.99%) |
Apr 07, 2004 | 21.48 | 21.57 | 21.12 | 21.17 | 314,566 | -0.35(-1.64%) |
Apr 06, 2004 | 21.60 | 21.93 | 21.48 | 21.52 | 296,682 | -0.12(-0.54%) |
Apr 05, 2004 | 21.91 | 21.92 | 21.43 | 21.64 | 511,803 | -0.03(-0.16%) |
Apr 02, 2004 | 21.51 | 21.79 | 21.40 | 21.67 | 577,445 | +0.27(+1.27%) |
Apr 01, 2004 | 21.87 | 21.87 | 21.35 | 21.40 | 665,416 | -0.41(-1.89%) |
Mar 31, 2004 | 22.10 | 22.13 | 21.75 | 21.81 | 367,907 | -0.33(-1.49%) |
Mar 30, 2004 | 22.21 | 22.25 | 21.94 | 22.14 | 365,012 | -0.01(-0.04%) |
Mar 29, 2004 | 22.01 | 22.68 | 21.93 | 22.15 | 347,335 | +0.28(+1.26%) |
Mar 26, 2004 | 21.41 | 22.09 | 21.17 | 21.88 | 338,032 | +0.51(+2.38%) |
Mar 25, 2004 | 20.89 | 21.42 | 20.89 | 21.37 | 375,453 | +0.54(+2.58%) |
Mar 24, 2004 | 20.84 | 21.09 | 20.56 | 20.83 | 366,666 | +0.07(+0.35%) |
Mar 23, 2004 | 21.12 | 21.32 | 20.68 | 20.76 | 310,121 | -0.24(-1.13%) |
Mar 22, 2004 | 21.15 | 21.41 | 20.71 | 21.00 | 467,455 | -0.11(-0.53%) |
Mar 19, 2004 | 20.96 | 21.52 | 20.80 | 21.11 | 383,929 | +0.23(+1.11%) |
Mar 18, 2004 | 21.19 | 21.27 | 20.80 | 20.88 | 300,920 | -0.33(-1.57%) |
Mar 17, 2004 | 20.83 | 21.29 | 20.77 | 21.21 | 239,826 | +0.44(+2.12%) |
Mar 16, 2004 | 21.23 | 21.82 | 20.63 | 20.77 | 492,265 | -0.51(-2.39%) |
Mar 15, 2004 | 22.02 | 22.10 | 21.13 | 21.28 | 495,573 | -0.73(-3.30%) |
Mar 12, 2004 | 21.55 | 22.13 | 21.46 | 22.00 | 229,076 | +0.50(+2.34%) |
Mar 11, 2004 | 21.89 | 22.06 | 21.42 | 21.50 | 437,064 | -0.45(-2.05%) |
Mar 10, 2004 | 22.30 | 22.85 | 21.81 | 21.95 | 422,281 | -0.41(-1.82%) |
Mar 09, 2004 | 22.56 | 22.91 | 22.03 | 22.36 | 391,372 | -0.28(-1.24%) |
Mar 08, 2004 | 22.97 | 23.60 | 22.53 | 22.64 | 599,670 | -0.40(-1.74%) |
Mar 05, 2004 | 22.52 | 23.17 | 22.52 | 23.04 | 493,506 | +0.43(+1.88%) |
Mar 04, 2004 | 22.72 | 22.77 | 22.42 | 22.61 | 320,768 | -0.12(-0.53%) |
Mar 03, 2004 | 22.93 | 23.29 | 22.63 | 22.73 | 562,766 | -0.27(-1.16%) |
Mar 02, 2004 | 22.73 | 23.32 | 22.41 | 23.00 | 1,093,280 | +0.46(+2.04%) |
Mar 01, 2004 | 21.78 | 22.83 | 21.53 | 22.54 | 826,265 | +0.89(+4.11%) |
Feb 27, 2004 | 21.77 | 21.86 | 21.57 | 21.65 | 405,845 | +0.01(+0.07%) |
Feb 26, 2004 | 21.50 | 21.71 | 21.26 | 21.64 | 359,430 | +0.13(+0.61%) |
Feb 25, 2004 | 21.07 | 21.51 | 20.85 | 21.50 | 444,300 | +0.43(+2.02%) |
Feb 24, 2004 | 20.86 | 21.19 | 20.70 | 21.08 | 483,272 | +0.19(+0.90%) |
Feb 23, 2004 | 21.05 | 21.15 | 20.74 | 20.89 | 562,352 | -0.13(-0.60%) |
Feb 20, 2004 | 21.01 | 21.41 | 20.80 | 21.02 | 336,791 | -0.04(-0.21%) |
Feb 19, 2004 | 21.51 | 21.78 | 21.04 | 21.06 | 350,953 | -0.44(-2.03%) |
Feb 18, 2004 | 21.51 | 21.79 | 21.29 | 21.49 | 376,383 | -0.17(-0.80%) |
Feb 17, 2004 | 21.29 | 21.94 | 21.27 | 21.67 | 306,089 | +0.36(+1.70%) |
Feb 13, 2004 | 21.62 | 21.81 | 20.92 | 21.31 | 534,442 | -0.26(-1.19%) |
Feb 12, 2004 | 21.97 | 22.36 | 21.49 | 21.56 | 433,445 | -0.49(-2.24%) |
Feb 11, 2004 | 21.77 | 22.18 | 21.57 | 22.06 | 660,764 | +0.25(+1.15%) |
Feb 10, 2004 | 21.67 | 22.02 | 21.51 | 21.80 | 729,611 | +0.09(+0.42%) |
Feb 09, 2004 | 22.19 | 22.58 | 21.69 | 21.71 | 1,177,219 | -0.58(-2.60%) |
Feb 06, 2004 | 22.01 | 22.46 | 21.49 | 22.29 | 1,024,433 | +0.51(+2.35%) |
Feb 05, 2004 | 20.87 | 22.32 | 20.29 | 21.78 | 6,987,131 | +3.18(+17.11%) |
Feb 04, 2004 | 19.21 | 19.29 | 18.48 | 18.60 | 620,345 | -0.68(-3.51%) |
Feb 03, 2004 | 18.94 | 19.62 | 18.94 | 19.27 | 595,949 | +0.31(+1.63%) |