Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.44 | 21.57 | 21.43 | 21.55 | 781,834 | +0.16(+0.75%) |
Apr 29, 2004 | 21.76 | 21.76 | 21.22 | 21.39 | 1,344,015 | -0.62(-2.81%) |
Apr 28, 2004 | 21.85 | 22.10 | 21.65 | 22.01 | 1,491,719 | +0.11(+0.50%) |
Apr 27, 2004 | 21.89 | 22.04 | 21.84 | 21.90 | 1,096,996 | +0.04(+0.18%) |
Apr 26, 2004 | 22.05 | 22.19 | 21.75 | 21.86 | 1,321,361 | -0.19(-0.85%) |
Apr 23, 2004 | 21.80 | 22.07 | 21.58 | 22.05 | 1,305,413 | +0.22(+0.99%) |
Apr 22, 2004 | 21.63 | 21.88 | 21.52 | 21.83 | 767,698 | +0.20(+0.94%) |
Apr 21, 2004 | 21.52 | 21.64 | 21.22 | 21.63 | 938,056 | +0.10(+0.49%) |
Apr 20, 2004 | 21.72 | 21.77 | 21.52 | 21.52 | 851,246 | -0.19(-0.89%) |
Apr 19, 2004 | 21.77 | 21.77 | 21.60 | 21.72 | 784,734 | -0.04(-0.20%) |
Apr 16, 2004 | 21.52 | 21.91 | 21.49 | 21.76 | 1,857,083 | +0.46(+2.18%) |
Apr 15, 2004 | 21.05 | 21.33 | 21.02 | 21.30 | 1,399,110 | +0.33(+1.58%) |
Apr 14, 2004 | 20.97 | 21.14 | 20.78 | 20.97 | 1,907,465 | -0.21(-0.99%) |
Apr 13, 2004 | 21.44 | 21.46 | 20.69 | 21.18 | 1,572,549 | -0.17(-0.80%) |
Apr 12, 2004 | 21.80 | 21.80 | 21.25 | 21.35 | 1,058,394 | -0.35(-1.60%) |
Apr 08, 2004 | 21.83 | 21.84 | 21.66 | 21.70 | 736,345 | -0.04(-0.20%) |
Apr 07, 2004 | 21.84 | 21.84 | 21.62 | 21.74 | 1,380,624 | -0.09(-0.40%) |
Apr 06, 2004 | 21.83 | 21.85 | 21.75 | 21.83 | 3,302,044 | +0.04(+0.20%) |
Apr 05, 2004 | 21.86 | 21.88 | 21.64 | 21.78 | 1,208,272 | +0.02(+0.08%) |
Apr 02, 2004 | 21.93 | 21.93 | 21.75 | 21.77 | 1,196,855 | -0.08(-0.38%) |
Apr 01, 2004 | 21.85 | 21.94 | 21.74 | 21.85 | 898,366 | +0.14(+0.64%) |
Mar 31, 2004 | 21.54 | 21.77 | 21.44 | 21.71 | 922,832 | +0.18(+0.85%) |
Mar 30, 2004 | 21.37 | 21.59 | 21.25 | 21.53 | 751,024 | +0.20(+0.93%) |
Mar 29, 2004 | 21.11 | 21.33 | 21.00 | 21.33 | 641,198 | +0.31(+1.50%) |
Mar 26, 2004 | 21.09 | 21.15 | 21.00 | 21.02 | 786,365 | -0.07(-0.31%) |
Mar 25, 2004 | 21.24 | 21.27 | 21.02 | 21.08 | 674,363 | +0.01(+0.03%) |
Mar 24, 2004 | 21.20 | 21.24 | 21.08 | 21.08 | 679,619 | -0.09(-0.44%) |
Mar 23, 2004 | 21.12 | 21.35 | 21.03 | 21.17 | 861,395 | +0.05(+0.24%) |
Mar 22, 2004 | 21.41 | 21.41 | 21.04 | 21.12 | 722,933 | -0.29(-1.37%) |
Mar 19, 2004 | 21.59 | 21.59 | 21.34 | 21.41 | 624,887 | -0.06(-0.26%) |
Mar 18, 2004 | 21.56 | 21.68 | 21.42 | 21.47 | 1,347,640 | -0.02(-0.10%) |
Mar 17, 2004 | 21.16 | 21.56 | 21.09 | 21.49 | 1,107,689 | +0.44(+2.07%) |
Mar 16, 2004 | 21.18 | 21.32 | 21.04 | 21.06 | 812,281 | -0.04(-0.18%) |
Mar 15, 2004 | 21.23 | 21.27 | 21.04 | 21.09 | 782,378 | -0.09(-0.42%) |
Mar 12, 2004 | 21.11 | 21.23 | 21.00 | 21.18 | 488,238 | +0.15(+0.73%) |
Mar 11, 2004 | 21.17 | 21.32 | 20.98 | 21.03 | 847,440 | -0.14(-0.65%) |
Mar 10, 2004 | 21.44 | 21.50 | 21.02 | 21.17 | 1,230,926 | -0.38(-1.74%) |
Mar 09, 2004 | 21.68 | 21.68 | 21.43 | 21.54 | 747,219 | -0.14(-0.64%) |
Mar 08, 2004 | 21.86 | 21.93 | 21.66 | 21.68 | 565,805 | -0.17(-0.76%) |
Mar 05, 2004 | 21.60 | 21.88 | 21.53 | 21.84 | 597,521 | +0.26(+1.20%) |
Mar 04, 2004 | 21.48 | 21.60 | 21.35 | 21.59 | 494,944 | +0.18(+0.82%) |
Mar 03, 2004 | 21.51 | 21.57 | 21.30 | 21.41 | 604,952 | -0.04(-0.21%) |
Mar 02, 2004 | 21.76 | 21.76 | 21.45 | 21.45 | 715,865 | -0.22(-0.99%) |
Mar 01, 2004 | 21.57 | 21.91 | 21.53 | 21.67 | 1,058,756 | +0.10(+0.46%) |
Feb 27, 2004 | 21.31 | 21.57 | 21.24 | 21.57 | 1,035,921 | +0.38(+1.77%) |
Feb 26, 2004 | 20.90 | 21.21 | 20.87 | 21.19 | 811,737 | +0.19(+0.89%) |
Feb 25, 2004 | 20.97 | 21.06 | 20.94 | 21.01 | 505,455 | +0.04(+0.18%) |
Feb 24, 2004 | 21.08 | 21.09 | 20.79 | 20.97 | 1,058,031 | -0.03(-0.13%) |
Feb 23, 2004 | 20.88 | 21.09 | 20.88 | 21.00 | 641,198 | +0.08(+0.37%) |
Feb 20, 2004 | 21.23 | 21.23 | 20.87 | 20.92 | 1,161,696 | -0.27(-1.28%) |
Feb 19, 2004 | 21.41 | 21.43 | 21.18 | 21.19 | 1,148,466 | -0.17(-0.78%) |
Feb 18, 2004 | 20.97 | 21.37 | 20.95 | 21.35 | 2,411,290 | +0.47(+2.25%) |
Feb 17, 2004 | 20.66 | 20.92 | 20.66 | 20.88 | 2,008,049 | +0.17(+0.80%) |
Feb 13, 2004 | 20.64 | 20.96 | 20.64 | 20.72 | 1,825,367 | +0.08(+0.40%) |
Feb 12, 2004 | 20.66 | 20.76 | 20.61 | 20.64 | 757,549 | -0.10(-0.48%) |
Feb 11, 2004 | 20.64 | 20.77 | 20.47 | 20.74 | 1,949,511 | +0.15(+0.75%) |
Feb 10, 2004 | 20.59 | 20.63 | 20.53 | 20.58 | 1,750,518 | +0.02(+0.11%) |
Feb 09, 2004 | 20.66 | 20.66 | 20.47 | 20.56 | 1,632,536 | -0.07(-0.35%) |
Feb 06, 2004 | 20.53 | 20.69 | 20.42 | 20.63 | 1,141,398 | +0.01(+0.05%) |
Feb 05, 2004 | 20.88 | 20.89 | 20.60 | 20.62 | 2,383,017 | -0.32(-1.53%) |
Feb 04, 2004 | 21.09 | 21.09 | 20.36 | 20.94 | 6,633,811 | -0.55(-2.57%) |
Feb 03, 2004 | 21.52 | 21.52 | 21.29 | 21.49 | 960,347 | -0.05(-0.23%) |