Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.12 | 23.40 | 22.92 | 23.07 | 3,436,244 | +0.19(+0.84%) |
Apr 29, 2004 | 22.75 | 23.42 | 22.70 | 22.88 | 3,393,718 | -0.16(-0.67%) |
Apr 28, 2004 | 23.22 | 23.34 | 22.75 | 23.04 | 2,493,097 | -0.09(-0.38%) |
Apr 27, 2004 | 23.09 | 23.45 | 22.91 | 23.12 | 3,658,701 | +0.24(+1.06%) |
Apr 26, 2004 | 23.52 | 23.52 | 22.70 | 22.88 | 4,950,112 | -0.61(-2.62%) |
Apr 23, 2004 | 23.75 | 23.76 | 23.43 | 23.50 | 3,133,084 | -0.38(-1.61%) |
Apr 22, 2004 | 23.50 | 24.09 | 23.39 | 23.88 | 2,847,804 | +0.28(+1.18%) |
Apr 21, 2004 | 23.62 | 23.76 | 23.12 | 23.60 | 3,396,456 | +0.02(+0.08%) |
Apr 20, 2004 | 24.13 | 24.19 | 23.53 | 23.58 | 2,598,607 | -0.61(-2.51%) |
Apr 19, 2004 | 24.09 | 24.24 | 23.91 | 24.19 | 2,261,458 | +0.20(+0.85%) |
Apr 16, 2004 | 24.20 | 24.22 | 23.87 | 23.99 | 4,960,421 | -0.10(-0.41%) |
Apr 15, 2004 | 23.99 | 24.25 | 23.92 | 24.09 | 4,838,641 | +0.19(+0.78%) |
Apr 14, 2004 | 23.58 | 24.01 | 23.48 | 23.90 | 2,653,859 | +0.22(+0.92%) |
Apr 13, 2004 | 24.06 | 24.29 | 23.53 | 23.68 | 3,826,389 | -0.34(-1.40%) |
Apr 12, 2004 | 23.45 | 24.06 | 23.45 | 24.02 | 2,697,674 | +0.60(+2.57%) |
Apr 08, 2004 | 23.55 | 23.75 | 23.30 | 23.42 | 2,058,009 | -0.13(-0.55%) |
Apr 07, 2004 | 23.34 | 23.66 | 23.33 | 23.55 | 2,396,769 | -0.12(-0.52%) |
Apr 06, 2004 | 23.55 | 23.75 | 23.09 | 23.67 | 4,030,644 | -0.09(-0.37%) |
Apr 05, 2004 | 23.70 | 23.88 | 23.30 | 23.76 | 4,412,896 | -0.06(-0.26%) |
Apr 02, 2004 | 23.12 | 24.05 | 23.03 | 23.82 | 8,784,395 | +1.33(+5.94%) |
Apr 01, 2004 | 22.22 | 22.56 | 22.07 | 22.49 | 3,008,083 | +0.38(+1.74%) |
Mar 31, 2004 | 22.40 | 22.41 | 21.86 | 22.10 | 3,108,116 | -0.22(-0.97%) |
Mar 30, 2004 | 22.08 | 22.32 | 22.06 | 22.32 | 2,226,503 | +0.15(+0.67%) |
Mar 29, 2004 | 21.98 | 22.20 | 21.76 | 22.17 | 2,928,668 | +0.35(+1.59%) |
Mar 26, 2004 | 21.86 | 21.98 | 21.70 | 21.82 | 3,084,597 | -0.03(-0.14%) |
Mar 25, 2004 | 21.13 | 21.88 | 21.05 | 21.85 | 5,061,098 | +0.81(+3.87%) |
Mar 24, 2004 | 21.05 | 21.26 | 20.86 | 21.04 | 2,843,616 | -0.03(-0.15%) |
Mar 23, 2004 | 21.05 | 21.29 | 20.72 | 21.07 | 4,826,721 | +0.06(+0.30%) |
Mar 22, 2004 | 21.00 | 21.17 | 20.54 | 21.01 | 3,846,364 | -0.11(-0.50%) |
Mar 19, 2004 | 20.82 | 21.57 | 20.72 | 21.11 | 8,399,726 | +0.75(+3.69%) |
Mar 18, 2004 | 20.31 | 20.61 | 20.28 | 20.36 | 2,946,387 | -0.31(-1.50%) |
Mar 17, 2004 | 20.47 | 20.80 | 20.41 | 20.67 | 3,152,575 | +0.27(+1.31%) |
Mar 16, 2004 | 20.38 | 20.69 | 20.28 | 20.41 | 3,010,177 | +0.22(+1.11%) |
Mar 15, 2004 | 20.34 | 20.62 | 20.08 | 20.18 | 4,187,540 | -0.43(-2.11%) |
Mar 12, 2004 | 20.64 | 20.67 | 20.36 | 20.62 | 4,111,830 | +0.16(+0.76%) |
Mar 11, 2004 | 20.73 | 20.91 | 20.35 | 20.46 | 5,034,681 | +0.07(+0.33%) |
Mar 10, 2004 | 20.67 | 20.87 | 20.34 | 20.39 | 3,961,700 | -0.37(-1.76%) |
Mar 09, 2004 | 20.49 | 20.95 | 20.30 | 20.76 | 5,341,546 | +0.50(+2.48%) |
Mar 08, 2004 | 20.52 | 20.80 | 20.22 | 20.26 | 3,171,583 | -0.28(-1.36%) |
Mar 05, 2004 | 20.67 | 21.07 | 20.49 | 20.54 | 5,578,661 | -0.51(-2.42%) |
Mar 04, 2004 | 21.01 | 21.28 | 20.80 | 21.04 | 8,442,735 | +0.37(+1.77%) |
Mar 03, 2004 | 20.33 | 20.77 | 20.18 | 20.68 | 7,264,567 | +0.64(+3.19%) |
Mar 02, 2004 | 19.96 | 20.31 | 19.92 | 20.04 | 5,698,186 | -0.01(-0.03%) |
Mar 01, 2004 | 19.95 | 20.11 | 19.79 | 20.05 | 5,331,881 | +0.15(+0.75%) |
Feb 27, 2004 | 20.10 | 20.25 | 19.70 | 19.90 | 10,578,710 | +0.09(+0.47%) |
Feb 26, 2004 | 20.37 | 20.49 | 19.70 | 19.80 | 7,899,721 | -0.63(-3.07%) |
Feb 25, 2004 | 21.06 | 21.06 | 20.30 | 20.43 | 4,921,278 | -0.49(-2.34%) |
Feb 24, 2004 | 20.86 | 21.29 | 20.77 | 20.92 | 3,865,855 | +0.12(+0.60%) |
Feb 23, 2004 | 20.95 | 21.45 | 20.68 | 20.80 | 3,818,335 | -0.34(-1.59%) |
Feb 20, 2004 | 21.38 | 21.42 | 20.93 | 21.13 | 4,027,100 | -0.16(-0.76%) |
Feb 19, 2004 | 21.65 | 21.74 | 21.21 | 21.29 | 3,358,601 | -0.17(-0.78%) |
Feb 18, 2004 | 21.73 | 21.79 | 21.34 | 21.46 | 4,673,369 | -0.38(-1.73%) |
Feb 17, 2004 | 21.92 | 22.05 | 21.68 | 21.84 | 3,291,751 | +0.19(+0.86%) |
Feb 13, 2004 | 22.20 | 22.37 | 21.63 | 21.65 | 5,205,752 | -0.71(-3.19%) |
Feb 12, 2004 | 22.58 | 22.65 | 22.22 | 22.37 | 2,729,890 | -0.38(-1.69%) |
Feb 11, 2004 | 22.58 | 22.81 | 22.25 | 22.75 | 2,061,714 | +0.22(+0.99%) |
Feb 10, 2004 | 22.70 | 22.76 | 22.35 | 22.53 | 2,290,292 | -0.07(-0.33%) |
Feb 09, 2004 | 22.69 | 22.73 | 22.41 | 22.60 | 2,236,973 | +0.02(+0.11%) |
Feb 06, 2004 | 22.22 | 22.64 | 21.65 | 22.58 | 4,757,455 | +0.35(+1.56%) |
Feb 05, 2004 | 22.63 | 22.66 | 22.05 | 22.23 | 4,035,154 | -0.25(-1.11%) |
Feb 04, 2004 | 22.57 | 22.80 | 22.35 | 22.48 | 3,154,025 | -0.12(-0.55%) |
Feb 03, 2004 | 22.81 | 22.81 | 22.42 | 22.60 | 3,301,739 | -0.28(-1.22%) |