Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.74 | 21.85 | 21.59 | 21.70 | 1,077,027 | +0.15(+0.71%) |
Apr 29, 2004 | 21.89 | 22.07 | 21.54 | 21.55 | 654,525 | -0.43(-1.95%) |
Apr 28, 2004 | 22.33 | 22.33 | 21.97 | 21.98 | 814,629 | -0.58(-2.56%) |
Apr 27, 2004 | 22.76 | 22.81 | 22.53 | 22.55 | 701,556 | -0.07(-0.29%) |
Apr 26, 2004 | 22.91 | 22.95 | 22.62 | 22.62 | 605,925 | +0.14(+0.64%) |
Apr 23, 2004 | 22.35 | 22.51 | 22.27 | 22.48 | 977,280 | +0.07(+0.32%) |
Apr 22, 2004 | 21.74 | 22.41 | 21.69 | 22.41 | 719,977 | +0.92(+4.30%) |
Apr 21, 2004 | 21.41 | 21.64 | 21.36 | 21.48 | 713,510 | +0.14(+0.65%) |
Apr 20, 2004 | 21.43 | 21.72 | 21.32 | 21.35 | 655,505 | +0.09(+0.43%) |
Apr 19, 2004 | 21.00 | 21.25 | 20.95 | 21.25 | 541,648 | +0.45(+2.16%) |
Apr 16, 2004 | 20.65 | 20.84 | 20.62 | 20.80 | 751,136 | +0.09(+0.42%) |
Apr 15, 2004 | 20.76 | 20.85 | 20.56 | 20.72 | 556,150 | -0.05(-0.22%) |
Apr 14, 2004 | 20.67 | 20.84 | 20.62 | 20.76 | 896,738 | -0.52(-2.42%) |
Apr 13, 2004 | 21.64 | 21.66 | 21.24 | 21.28 | 405,256 | -0.35(-1.63%) |
Apr 12, 2004 | 21.53 | 21.71 | 21.48 | 21.63 | 707,043 | -0.08(-0.35%) |
Apr 08, 2004 | 21.89 | 21.91 | 21.64 | 21.71 | 623,954 | -0.05(-0.23%) |
Apr 07, 2004 | 21.76 | 21.84 | 21.66 | 21.76 | 587,896 | -0.06(-0.28%) |
Apr 06, 2004 | 21.82 | 21.95 | 21.77 | 21.82 | 1,041,361 | -0.21(-0.95%) |
Apr 05, 2004 | 21.80 | 22.03 | 21.68 | 22.03 | 907,320 | +0.10(+0.47%) |
Apr 02, 2004 | 21.74 | 21.94 | 21.66 | 21.93 | 1,265,546 | +0.39(+1.82%) |
Apr 01, 2004 | 21.13 | 21.59 | 21.13 | 21.53 | 1,298,860 | +0.61(+2.93%) |
Mar 31, 2004 | 20.74 | 20.92 | 20.73 | 20.92 | 840,104 | +0.18(+0.89%) |
Mar 30, 2004 | 20.56 | 20.74 | 20.52 | 20.74 | 601,026 | +0.12(+0.59%) |
Mar 29, 2004 | 20.40 | 20.74 | 20.39 | 20.62 | 713,510 | +0.34(+1.66%) |
Mar 26, 2004 | 20.25 | 20.37 | 20.08 | 20.28 | 1,069,776 | -0.15(-0.72%) |
Mar 25, 2004 | 20.28 | 20.44 | 20.27 | 20.43 | 837,165 | +0.54(+2.69%) |
Mar 24, 2004 | 20.07 | 20.15 | 19.87 | 19.89 | 529,107 | -0.26(-1.27%) |
Mar 23, 2004 | 20.36 | 20.38 | 20.10 | 20.15 | 1,005,499 | -0.09(-0.43%) |
Mar 22, 2004 | 20.46 | 20.50 | 20.23 | 20.23 | 819,528 | -0.46(-2.22%) |
Mar 19, 2004 | 20.85 | 20.88 | 20.66 | 20.69 | 728,208 | -0.40(-1.89%) |
Mar 18, 2004 | 20.92 | 21.11 | 20.88 | 21.09 | 516,565 | -0.02(-0.10%) |
Mar 17, 2004 | 20.77 | 21.12 | 20.77 | 21.11 | 863,620 | +0.20(+0.98%) |
Mar 16, 2004 | 20.87 | 20.98 | 20.83 | 20.91 | 690,974 | +0.17(+0.84%) |
Mar 15, 2004 | 20.90 | 20.90 | 20.70 | 20.73 | 784,646 | -0.13(-0.64%) |
Mar 12, 2004 | 20.77 | 20.87 | 20.57 | 20.87 | 1,074,675 | -0.05(-0.24%) |
Mar 11, 2004 | 21.05 | 21.10 | 20.89 | 20.92 | 1,507,367 | -0.61(-2.84%) |
Mar 10, 2004 | 21.65 | 21.76 | 21.46 | 21.53 | 815,216 | -0.46(-2.09%) |
Mar 09, 2004 | 22.29 | 22.36 | 21.98 | 21.99 | 733,695 | -0.62(-2.73%) |
Mar 08, 2004 | 22.65 | 22.78 | 22.59 | 22.61 | 643,551 | -0.14(-0.63%) |
Mar 05, 2004 | 22.40 | 22.76 | 22.37 | 22.75 | 539,885 | +0.54(+2.44%) |
Mar 04, 2004 | 22.10 | 22.29 | 22.10 | 22.21 | 619,251 | -0.02(-0.07%) |
Mar 03, 2004 | 21.76 | 22.32 | 21.71 | 22.22 | 1,527,748 | -0.12(-0.53%) |
Mar 02, 2004 | 22.55 | 22.59 | 22.23 | 22.34 | 1,717,246 | -0.46(-2.04%) |
Mar 01, 2004 | 22.58 | 22.89 | 22.55 | 22.80 | 688,035 | +0.16(+0.70%) |
Feb 27, 2004 | 22.63 | 22.85 | 22.53 | 22.65 | 571,827 | -0.01(-0.02%) |
Feb 26, 2004 | 22.20 | 22.70 | 22.18 | 22.65 | 1,221,649 | +0.17(+0.77%) |
Feb 25, 2004 | 22.25 | 22.54 | 22.22 | 22.48 | 541,257 | +0.14(+0.64%) |
Feb 24, 2004 | 22.08 | 22.48 | 22.01 | 22.34 | 760,542 | -0.10(-0.45%) |
Feb 23, 2004 | 22.56 | 22.59 | 22.32 | 22.44 | 576,726 | -0.17(-0.77%) |
Feb 20, 2004 | 22.81 | 22.82 | 22.38 | 22.61 | 593,775 | -0.36(-1.56%) |
Feb 19, 2004 | 23.12 | 23.16 | 22.96 | 22.97 | 1,108,969 | -0.03(-0.13%) |
Feb 18, 2004 | 23.01 | 23.18 | 22.97 | 23.00 | 954,548 | +0.24(+1.05%) |
Feb 17, 2004 | 22.63 | 22.80 | 22.58 | 22.76 | 407,216 | +0.18(+0.79%) |
Feb 13, 2004 | 22.62 | 22.73 | 22.54 | 22.58 | 797,384 | -0.13(-0.56%) |
Feb 12, 2004 | 22.58 | 22.80 | 22.56 | 22.71 | 650,213 | +0.09(+0.38%) |
Feb 11, 2004 | 22.12 | 22.65 | 22.10 | 22.62 | 614,940 | +0.68(+3.09%) |
Feb 10, 2004 | 21.82 | 21.95 | 21.75 | 21.94 | 770,928 | +0.02(+0.09%) |
Feb 09, 2004 | 21.94 | 22.00 | 21.90 | 21.92 | 547,723 | +0.02(+0.09%) |
Feb 06, 2004 | 21.61 | 21.99 | 21.56 | 21.90 | 491,873 | +0.49(+2.29%) |
Feb 05, 2004 | 21.08 | 21.48 | 21.04 | 21.41 | 1,066,248 | +0.41(+1.94%) |
Feb 04, 2004 | 20.82 | 21.08 | 20.72 | 21.00 | 1,049,395 | +0.01(+0.02%) |
Feb 03, 2004 | 21.24 | 21.28 | 20.95 | 21.00 | 566,340 | -0.31(-1.46%) |