Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.59 | 22.59 | 20.70 | 21.56 | 3,695,805 | -1.27(-5.55%) |
Apr 29, 2004 | 23.19 | 23.27 | 22.65 | 22.83 | 831,358 | -0.41(-1.74%) |
Apr 28, 2004 | 23.72 | 23.72 | 23.08 | 23.23 | 576,790 | -0.47(-1.97%) |
Apr 27, 2004 | 23.23 | 23.79 | 23.21 | 23.70 | 622,469 | +0.45(+1.93%) |
Apr 26, 2004 | 23.31 | 23.34 | 22.98 | 23.25 | 260,740 | -0.07(-0.31%) |
Apr 23, 2004 | 23.43 | 23.53 | 23.17 | 23.32 | 357,284 | -0.18(-0.76%) |
Apr 22, 2004 | 23.30 | 23.61 | 23.17 | 23.50 | 454,568 | +0.23(+0.97%) |
Apr 21, 2004 | 23.25 | 23.36 | 22.91 | 23.28 | 513,827 | +0.09(+0.40%) |
Apr 20, 2004 | 22.81 | 23.33 | 22.76 | 23.18 | 392,839 | +0.51(+2.25%) |
Apr 19, 2004 | 22.85 | 22.85 | 22.63 | 22.67 | 161,481 | -0.14(-0.60%) |
Apr 16, 2004 | 22.83 | 23.17 | 22.64 | 22.81 | 467,160 | +0.03(+0.12%) |
Apr 15, 2004 | 22.44 | 22.84 | 22.38 | 22.78 | 282,469 | +0.19(+0.84%) |
Apr 14, 2004 | 23.00 | 23.00 | 22.54 | 22.59 | 451,852 | -0.48(-2.09%) |
Apr 13, 2004 | 23.29 | 23.34 | 22.92 | 23.07 | 387,160 | -0.24(-1.03%) |
Apr 12, 2004 | 23.25 | 23.43 | 23.14 | 23.31 | 406,173 | +0.02(+0.09%) |
Apr 08, 2004 | 23.43 | 23.69 | 23.14 | 23.29 | 431,852 | -0.04(-0.16%) |
Apr 07, 2004 | 23.64 | 23.64 | 23.09 | 23.33 | 553,580 | -0.31(-1.30%) |
Apr 06, 2004 | 23.53 | 23.69 | 23.29 | 23.64 | 667,407 | +0.16(+0.67%) |
Apr 05, 2004 | 23.25 | 23.53 | 23.23 | 23.48 | 1,049,136 | +0.17(+0.71%) |
Apr 02, 2004 | 22.96 | 23.38 | 22.89 | 23.31 | 964,198 | +0.43(+1.86%) |
Apr 01, 2004 | 22.44 | 22.96 | 22.36 | 22.89 | 814,321 | +0.46(+2.04%) |
Mar 31, 2004 | 22.43 | 22.48 | 22.23 | 22.43 | 309,382 | +0.04(+0.18%) |
Mar 30, 2004 | 22.03 | 22.43 | 22.03 | 22.39 | 403,457 | +0.29(+1.30%) |
Mar 29, 2004 | 21.81 | 22.30 | 21.79 | 22.10 | 515,802 | +0.35(+1.62%) |
Mar 26, 2004 | 21.83 | 21.84 | 21.73 | 21.75 | 254,568 | -0.02(-0.09%) |
Mar 25, 2004 | 21.31 | 21.81 | 21.25 | 21.77 | 580,000 | +0.46(+2.15%) |
Mar 24, 2004 | 21.18 | 21.57 | 21.18 | 21.31 | 678,025 | +0.10(+0.48%) |
Mar 23, 2004 | 20.55 | 21.40 | 20.54 | 21.21 | 860,741 | +0.75(+3.66%) |
Mar 22, 2004 | 20.98 | 20.98 | 20.25 | 20.46 | 314,815 | -0.51(-2.41%) |
Mar 19, 2004 | 20.90 | 21.26 | 20.82 | 20.97 | 239,506 | +0.06(+0.31%) |
Mar 18, 2004 | 20.63 | 20.96 | 20.50 | 20.90 | 204,197 | +0.30(+1.45%) |
Mar 17, 2004 | 20.47 | 20.93 | 20.47 | 20.60 | 316,049 | +0.07(+0.34%) |
Mar 16, 2004 | 20.60 | 20.81 | 20.44 | 20.53 | 152,839 | -0.12(-0.59%) |
Mar 15, 2004 | 21.05 | 21.05 | 20.58 | 20.66 | 230,864 | -0.43(-2.04%) |
Mar 12, 2004 | 20.88 | 21.18 | 20.67 | 21.08 | 420,000 | +0.50(+2.44%) |
Mar 11, 2004 | 21.00 | 21.03 | 20.55 | 20.58 | 623,210 | -0.52(-2.46%) |
Mar 10, 2004 | 21.19 | 21.49 | 21.06 | 21.10 | 342,963 | -0.06(-0.31%) |
Mar 09, 2004 | 21.42 | 21.42 | 21.01 | 21.17 | 185,926 | -0.24(-1.12%) |
Mar 08, 2004 | 21.63 | 21.63 | 21.20 | 21.40 | 194,321 | -0.26(-1.22%) |
Mar 05, 2004 | 21.50 | 21.77 | 21.32 | 21.67 | 228,395 | +0.13(+0.58%) |
Mar 04, 2004 | 21.12 | 21.87 | 21.12 | 21.54 | 504,197 | +0.46(+2.19%) |
Mar 03, 2004 | 21.12 | 21.21 | 21.05 | 21.08 | 188,642 | -0.17(-0.78%) |
Mar 02, 2004 | 21.12 | 21.46 | 21.12 | 21.25 | 284,197 | +0.06(+0.29%) |
Mar 01, 2004 | 21.02 | 21.27 | 20.91 | 21.19 | 293,827 | +0.12(+0.58%) |
Feb 27, 2004 | 21.26 | 21.39 | 21.02 | 21.06 | 277,037 | -0.13(-0.59%) |
Feb 26, 2004 | 21.57 | 21.59 | 20.99 | 21.19 | 742,716 | -0.28(-1.28%) |
Feb 25, 2004 | 21.40 | 21.53 | 21.16 | 21.46 | 773,827 | +0.17(+0.82%) |
Feb 24, 2004 | 20.55 | 21.49 | 20.34 | 21.29 | 863,704 | +0.75(+3.63%) |
Feb 23, 2004 | 20.72 | 20.81 | 19.93 | 20.55 | 1,226,914 | -0.19(-0.92%) |
Feb 20, 2004 | 21.11 | 21.17 | 20.72 | 20.74 | 655,062 | -0.38(-1.82%) |
Feb 19, 2004 | 21.35 | 21.42 | 21.12 | 21.12 | 689,630 | -0.21(-1.01%) |
Feb 18, 2004 | 21.44 | 21.56 | 21.28 | 21.34 | 469,136 | -0.06(-0.27%) |
Feb 17, 2004 | 21.55 | 21.66 | 21.15 | 21.39 | 408,148 | -0.19(-0.90%) |
Feb 13, 2004 | 21.70 | 21.73 | 21.53 | 21.59 | 416,543 | -0.09(-0.39%) |
Feb 12, 2004 | 21.76 | 21.78 | 21.63 | 21.67 | 313,086 | -0.12(-0.56%) |
Feb 11, 2004 | 21.59 | 21.90 | 21.50 | 21.79 | 726,667 | +0.26(+1.22%) |
Feb 10, 2004 | 21.74 | 21.74 | 21.45 | 21.53 | 517,284 | -0.08(-0.36%) |
Feb 09, 2004 | 21.48 | 21.67 | 21.37 | 21.61 | 436,790 | +0.11(+0.49%) |
Feb 06, 2004 | 21.08 | 21.67 | 21.08 | 21.50 | 295,061 | +0.27(+1.28%) |
Feb 05, 2004 | 21.64 | 21.72 | 21.12 | 21.23 | 735,556 | -0.34(-1.56%) |
Feb 04, 2004 | 21.40 | 21.74 | 21.40 | 21.57 | 602,716 | +0.11(+0.49%) |
Feb 03, 2004 | 21.31 | 21.74 | 21.25 | 21.46 | 484,938 | +0.15(+0.70%) |