Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.89 | 21.18 | 19.55 | 20.27 | 1,631,400 | -0.62(-2.97%) |
Apr 29, 2004 | 21.34 | 21.40 | 20.70 | 20.89 | 794,600 | -0.42(-1.97%) |
Apr 28, 2004 | 22.05 | 22.23 | 21.20 | 21.31 | 485,800 | -0.89(-4.01%) |
Apr 27, 2004 | 22.57 | 22.66 | 21.80 | 22.20 | 526,200 | -0.43(-1.90%) |
Apr 26, 2004 | 22.49 | 23.26 | 22.35 | 22.63 | 435,100 | +0.14(+0.62%) |
Apr 23, 2004 | 22.68 | 23.00 | 22.11 | 22.49 | 492,100 | -0.22(-0.97%) |
Apr 22, 2004 | 21.93 | 23.32 | 21.88 | 22.71 | 1,513,100 | +0.96(+4.41%) |
Apr 21, 2004 | 21.08 | 21.88 | 20.88 | 21.75 | 466,200 | +0.67(+3.18%) |
Apr 20, 2004 | 21.98 | 22.37 | 21.01 | 21.08 | 843,600 | -0.77(-3.52%) |
Apr 19, 2004 | 21.57 | 21.98 | 21.35 | 21.85 | 716,300 | +0.29(+1.35%) |
Apr 16, 2004 | 21.07 | 21.79 | 21.00 | 21.56 | 1,005,800 | +0.49(+2.33%) |
Apr 15, 2004 | 21.31 | 21.59 | 20.65 | 21.07 | 823,500 | -0.41(-1.91%) |
Apr 14, 2004 | 21.19 | 22.20 | 20.80 | 21.48 | 757,900 | +0.29(+1.37%) |
Apr 13, 2004 | 21.62 | 21.88 | 20.85 | 21.19 | 611,500 | -0.57(-2.62%) |
Apr 12, 2004 | 21.95 | 22.03 | 21.66 | 21.76 | 432,000 | -0.02(-0.09%) |
Apr 08, 2004 | 22.30 | 22.50 | 21.53 | 21.78 | 292,200 | -0.38(-1.71%) |
Apr 07, 2004 | 22.19 | 22.50 | 21.78 | 22.16 | 489,700 | -0.04(-0.18%) |
Apr 06, 2004 | 22.73 | 22.82 | 21.99 | 22.20 | 559,200 | -0.63(-2.76%) |
Apr 05, 2004 | 22.40 | 22.90 | 22.30 | 22.83 | 679,300 | +0.40(+1.78%) |
Apr 02, 2004 | 22.00 | 22.59 | 21.96 | 22.43 | 919,300 | +0.72(+3.32%) |
Apr 01, 2004 | 21.48 | 22.25 | 21.40 | 21.71 | 1,080,400 | +0.19(+0.88%) |
Mar 31, 2004 | 20.95 | 21.71 | 20.88 | 21.52 | 1,140,200 | +0.52(+2.48%) |
Mar 30, 2004 | 21.09 | 21.32 | 20.66 | 21.00 | 978,900 | -0.06(-0.28%) |
Mar 29, 2004 | 20.42 | 21.28 | 20.26 | 21.06 | 1,083,200 | +0.80(+3.95%) |
Mar 26, 2004 | 20.41 | 20.70 | 20.22 | 20.26 | 519,000 | -0.16(-0.78%) |
Mar 25, 2004 | 19.65 | 20.48 | 19.47 | 20.42 | 661,900 | +0.72(+3.65%) |
Mar 24, 2004 | 19.94 | 20.32 | 19.34 | 19.70 | 844,900 | -0.26(-1.30%) |
Mar 23, 2004 | 19.83 | 20.25 | 19.42 | 19.96 | 502,600 | +0.21(+1.06%) |
Mar 22, 2004 | 20.10 | 20.24 | 19.50 | 19.75 | 568,900 | -0.47(-2.32%) |
Mar 19, 2004 | 20.58 | 20.77 | 20.08 | 20.22 | 801,300 | -0.30(-1.46%) |
Mar 18, 2004 | 20.44 | 20.85 | 20.22 | 20.52 | 1,224,700 | +0.11(+0.54%) |
Mar 17, 2004 | 19.45 | 20.46 | 19.44 | 20.41 | 1,199,900 | +1.02(+5.26%) |
Mar 16, 2004 | 20.00 | 20.57 | 18.98 | 19.39 | 1,138,800 | -0.61(-3.05%) |
Mar 15, 2004 | 20.48 | 20.75 | 19.83 | 20.00 | 739,100 | -0.51(-2.49%) |
Mar 12, 2004 | 20.14 | 20.74 | 20.09 | 20.51 | 1,002,000 | +0.46(+2.29%) |
Mar 11, 2004 | 20.14 | 20.70 | 19.30 | 20.05 | 1,533,600 | -0.19(-0.94%) |
Mar 10, 2004 | 20.64 | 20.70 | 19.91 | 20.24 | 1,621,300 | -0.56(-2.69%) |
Mar 09, 2004 | 21.00 | 21.25 | 20.67 | 20.80 | 3,119,600 | -1.33(-6.01%) |
Mar 08, 2004 | 23.52 | 23.58 | 21.86 | 22.13 | 1,600,600 | -1.11(-4.78%) |
Mar 05, 2004 | 22.03 | 24.14 | 21.47 | 23.24 | 4,663,500 | +1.47(+6.75%) |
Mar 04, 2004 | 21.80 | 22.65 | 20.88 | 21.77 | 4,708,400 | +2.22(+11.36%) |
Mar 03, 2004 | 19.06 | 19.69 | 18.91 | 19.55 | 531,700 | +0.47(+2.46%) |
Mar 02, 2004 | 19.43 | 19.74 | 18.94 | 19.08 | 653,800 | -0.34(-1.75%) |
Mar 01, 2004 | 19.05 | 19.49 | 18.92 | 19.42 | 394,000 | +0.37(+1.94%) |
Feb 27, 2004 | 18.63 | 19.63 | 18.42 | 19.05 | 719,700 | +0.34(+1.82%) |
Feb 26, 2004 | 18.58 | 18.82 | 18.30 | 18.71 | 292,900 | +0.22(+1.19%) |
Feb 25, 2004 | 18.05 | 18.73 | 17.70 | 18.49 | 610,500 | +0.34(+1.87%) |
Feb 24, 2004 | 17.26 | 18.36 | 16.49 | 18.15 | 1,087,600 | +0.58(+3.30%) |
Feb 23, 2004 | 18.52 | 18.66 | 17.50 | 17.57 | 607,000 | -0.90(-4.87%) |
Feb 20, 2004 | 19.20 | 19.36 | 17.91 | 18.47 | 853,600 | -0.70(-3.65%) |
Feb 19, 2004 | 19.25 | 19.92 | 19.17 | 19.17 | 1,556,500 | +0.05(+0.26%) |
Feb 18, 2004 | 19.71 | 20.00 | 19.04 | 19.12 | 1,535,700 | +0.65(+3.52%) |
Feb 17, 2004 | 18.39 | 18.80 | 18.35 | 18.47 | 609,900 | +0.16(+0.87%) |
Feb 13, 2004 | 18.82 | 19.03 | 18.25 | 18.31 | 519,000 | -0.47(-2.50%) |
Feb 12, 2004 | 19.06 | 19.12 | 18.41 | 18.78 | 732,500 | -0.29(-1.52%) |
Feb 11, 2004 | 19.24 | 19.50 | 19.01 | 19.07 | 823,700 | -0.29(-1.50%) |
Feb 10, 2004 | 18.69 | 20.04 | 18.55 | 19.36 | 3,335,700 | +0.71(+3.81%) |
Feb 09, 2004 | 18.42 | 18.77 | 18.37 | 18.65 | 858,000 | +0.25(+1.36%) |
Feb 06, 2004 | 17.75 | 18.44 | 17.65 | 18.40 | 689,800 | +0.73(+4.13%) |
Feb 05, 2004 | 17.15 | 18.51 | 17.05 | 17.67 | 1,106,800 | +0.66(+3.88%) |
Feb 04, 2004 | 17.00 | 17.35 | 16.85 | 17.01 | 616,400 | -0.02(-0.12%) |
Feb 03, 2004 | 17.26 | 17.45 | 16.72 | 17.03 | 525,000 | +0.12(+0.71%) |