Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.86 | 21.96 | 21.70 | 21.82 | 1,071,226 | +0.15(+0.71%) |
Apr 29, 2004 | 22.01 | 22.19 | 21.66 | 21.67 | 651,000 | -0.43(-1.95%) |
Apr 28, 2004 | 22.45 | 22.45 | 22.09 | 22.10 | 810,241 | -0.58(-2.56%) |
Apr 27, 2004 | 22.88 | 22.93 | 22.66 | 22.68 | 697,778 | -0.07(-0.29%) |
Apr 26, 2004 | 23.04 | 23.07 | 22.74 | 22.74 | 602,662 | +0.14(+0.64%) |
Apr 23, 2004 | 22.47 | 22.64 | 22.39 | 22.60 | 972,017 | +0.07(+0.32%) |
Apr 22, 2004 | 21.86 | 22.53 | 21.80 | 22.53 | 716,100 | +0.93(+4.30%) |
Apr 21, 2004 | 21.52 | 21.75 | 21.48 | 21.60 | 709,668 | +0.14(+0.65%) |
Apr 20, 2004 | 21.55 | 21.84 | 21.44 | 21.46 | 651,974 | +0.09(+0.43%) |
Apr 19, 2004 | 21.11 | 21.37 | 21.06 | 21.37 | 538,731 | +0.45(+2.16%) |
Apr 16, 2004 | 20.76 | 20.95 | 20.73 | 20.92 | 747,090 | +0.09(+0.42%) |
Apr 15, 2004 | 20.88 | 20.96 | 20.68 | 20.83 | 553,155 | -0.05(-0.22%) |
Apr 14, 2004 | 20.78 | 20.95 | 20.73 | 20.88 | 891,909 | -0.52(-2.42%) |
Apr 13, 2004 | 21.75 | 21.78 | 21.35 | 21.39 | 403,074 | -0.35(-1.63%) |
Apr 12, 2004 | 21.65 | 21.83 | 21.60 | 21.75 | 703,236 | -0.08(-0.35%) |
Apr 08, 2004 | 22.01 | 22.03 | 21.76 | 21.83 | 620,594 | -0.05(-0.23%) |
Apr 07, 2004 | 21.88 | 21.95 | 21.78 | 21.88 | 584,730 | -0.06(-0.28%) |
Apr 06, 2004 | 21.93 | 22.07 | 21.89 | 21.94 | 1,035,752 | -0.21(-0.95%) |
Apr 05, 2004 | 21.92 | 22.15 | 21.80 | 22.15 | 902,434 | +0.10(+0.47%) |
Apr 02, 2004 | 21.86 | 22.06 | 21.78 | 22.05 | 1,258,730 | +0.39(+1.82%) |
Apr 01, 2004 | 21.24 | 21.70 | 21.24 | 21.65 | 1,291,864 | +0.62(+2.93%) |
Mar 31, 2004 | 20.85 | 21.04 | 20.85 | 21.04 | 835,580 | +0.18(+0.89%) |
Mar 30, 2004 | 20.68 | 20.86 | 20.64 | 20.85 | 597,789 | +0.12(+0.59%) |
Mar 29, 2004 | 20.51 | 20.86 | 20.50 | 20.73 | 709,668 | +0.34(+1.66%) |
Mar 26, 2004 | 20.36 | 20.48 | 20.19 | 20.39 | 1,064,014 | -0.15(-0.72%) |
Mar 25, 2004 | 20.39 | 20.55 | 20.38 | 20.54 | 832,656 | +0.54(+2.69%) |
Mar 24, 2004 | 20.18 | 20.26 | 19.98 | 20.00 | 526,257 | -0.26(-1.27%) |
Mar 23, 2004 | 20.47 | 20.49 | 20.20 | 20.26 | 1,000,084 | -0.09(-0.43%) |
Mar 22, 2004 | 20.57 | 20.61 | 20.34 | 20.34 | 815,114 | -0.46(-2.22%) |
Mar 19, 2004 | 20.96 | 20.99 | 20.77 | 20.80 | 724,286 | -0.40(-1.89%) |
Mar 18, 2004 | 21.04 | 21.23 | 20.99 | 21.20 | 513,783 | -0.02(-0.10%) |
Mar 17, 2004 | 20.88 | 21.24 | 20.88 | 21.23 | 858,969 | +0.21(+0.98%) |
Mar 16, 2004 | 20.98 | 21.10 | 20.94 | 21.02 | 687,253 | +0.17(+0.84%) |
Mar 15, 2004 | 21.01 | 21.01 | 20.81 | 20.85 | 780,420 | -0.13(-0.64%) |
Mar 12, 2004 | 20.88 | 20.98 | 20.68 | 20.98 | 1,068,887 | -0.05(-0.24%) |
Mar 11, 2004 | 21.16 | 21.21 | 21.00 | 21.03 | 1,499,249 | -0.62(-2.84%) |
Mar 10, 2004 | 21.76 | 21.88 | 21.58 | 21.65 | 810,826 | -0.46(-2.09%) |
Mar 09, 2004 | 22.42 | 22.48 | 22.10 | 22.11 | 729,743 | -0.62(-2.73%) |
Mar 08, 2004 | 22.77 | 22.91 | 22.71 | 22.73 | 640,085 | -0.14(-0.63%) |
Mar 05, 2004 | 22.52 | 22.88 | 22.49 | 22.87 | 536,977 | +0.54(+2.44%) |
Mar 04, 2004 | 22.22 | 22.41 | 22.22 | 22.33 | 615,916 | -0.02(-0.07%) |
Mar 03, 2004 | 21.88 | 22.44 | 21.83 | 22.34 | 1,519,520 | -0.12(-0.53%) |
Mar 02, 2004 | 22.68 | 22.71 | 22.35 | 22.46 | 1,707,998 | -0.47(-2.04%) |
Mar 01, 2004 | 22.70 | 23.01 | 22.68 | 22.93 | 684,329 | +0.16(+0.70%) |
Feb 27, 2004 | 22.75 | 22.97 | 22.65 | 22.77 | 568,748 | -0.01(-0.02%) |
Feb 26, 2004 | 22.32 | 22.82 | 22.30 | 22.77 | 1,215,070 | +0.17(+0.77%) |
Feb 25, 2004 | 22.37 | 22.67 | 22.34 | 22.60 | 538,342 | +0.14(+0.64%) |
Feb 24, 2004 | 22.20 | 22.61 | 22.13 | 22.46 | 756,446 | -0.10(-0.45%) |
Feb 23, 2004 | 22.68 | 22.71 | 22.44 | 22.56 | 573,620 | -0.17(-0.77%) |
Feb 20, 2004 | 22.93 | 22.94 | 22.50 | 22.73 | 590,577 | -0.36(-1.56%) |
Feb 19, 2004 | 23.24 | 23.28 | 23.08 | 23.09 | 1,102,996 | -0.03(-0.13%) |
Feb 18, 2004 | 23.14 | 23.31 | 23.09 | 23.12 | 949,407 | +0.24(+1.05%) |
Feb 17, 2004 | 22.75 | 22.92 | 22.70 | 22.88 | 405,023 | +0.18(+0.79%) |
Feb 13, 2004 | 22.74 | 22.86 | 22.67 | 22.70 | 793,089 | -0.13(-0.56%) |
Feb 12, 2004 | 22.70 | 22.92 | 22.68 | 22.83 | 646,712 | +0.09(+0.38%) |
Feb 11, 2004 | 22.24 | 22.77 | 22.22 | 22.74 | 611,628 | +0.68(+3.09%) |
Feb 10, 2004 | 21.93 | 22.07 | 21.87 | 22.06 | 766,776 | +0.02(+0.09%) |
Feb 09, 2004 | 22.06 | 22.12 | 22.02 | 22.04 | 544,774 | +0.02(+0.09%) |
Feb 06, 2004 | 21.73 | 22.11 | 21.68 | 22.02 | 489,224 | +0.49(+2.29%) |
Feb 05, 2004 | 21.19 | 21.60 | 21.16 | 21.53 | 1,060,506 | +0.41(+1.94%) |
Feb 04, 2004 | 20.93 | 21.19 | 20.83 | 21.12 | 1,043,744 | +0.01(+0.02%) |
Feb 03, 2004 | 21.36 | 21.39 | 21.06 | 21.11 | 563,290 | -0.31(-1.46%) |