Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.43 | 20.86 | 20.06 | 20.39 | 664,460 | -0.04(-0.18%) |
Apr 29, 2004 | 20.51 | 21.08 | 20.24 | 20.43 | 663,094 | -0.32(-1.55%) |
Apr 28, 2004 | 20.93 | 20.97 | 20.50 | 20.75 | 846,694 | -0.18(-0.87%) |
Apr 27, 2004 | 21.21 | 21.30 | 20.79 | 20.94 | 474,165 | -0.28(-1.31%) |
Apr 26, 2004 | 21.51 | 22.09 | 21.16 | 21.21 | 306,411 | -0.23(-1.06%) |
Apr 23, 2004 | 21.82 | 21.94 | 21.15 | 21.44 | 262,969 | -0.45(-2.04%) |
Apr 22, 2004 | 21.62 | 21.96 | 21.27 | 21.89 | 333,459 | +0.27(+1.25%) |
Apr 21, 2004 | 21.15 | 21.84 | 20.97 | 21.62 | 293,570 | +0.61(+2.93%) |
Apr 20, 2004 | 21.67 | 21.89 | 20.90 | 21.00 | 361,873 | -0.64(-2.94%) |
Apr 19, 2004 | 21.64 | 21.81 | 21.33 | 21.64 | 312,012 | +0.01(+0.03%) |
Apr 16, 2004 | 21.53 | 21.84 | 21.41 | 21.63 | 345,071 | +0.11(+0.51%) |
Apr 15, 2004 | 21.78 | 21.89 | 21.13 | 21.52 | 396,708 | -0.26(-1.18%) |
Apr 14, 2004 | 21.43 | 21.78 | 21.24 | 21.78 | 567,058 | +0.34(+1.57%) |
Apr 13, 2004 | 22.44 | 22.44 | 21.26 | 21.44 | 453,947 | -0.52(-2.37%) |
Apr 12, 2004 | 21.95 | 22.50 | 21.76 | 21.96 | 766,506 | +0.02(+0.10%) |
Apr 08, 2004 | 22.62 | 22.80 | 21.80 | 21.94 | 508,454 | -0.56(-2.47%) |
Apr 07, 2004 | 22.58 | 22.74 | 22.19 | 22.50 | 339,197 | -0.16(-0.71%) |
Apr 06, 2004 | 23.01 | 23.01 | 22.12 | 22.66 | 538,644 | -0.34(-1.50%) |
Apr 05, 2004 | 22.03 | 23.04 | 21.98 | 23.00 | 1,203,104 | +0.97(+4.39%) |
Apr 02, 2004 | 20.50 | 22.06 | 20.50 | 22.03 | 1,973,845 | +2.27(+11.48%) |
Apr 01, 2004 | 19.98 | 19.98 | 19.60 | 19.76 | 4,855,312 | +0.10(+0.52%) |
Mar 31, 2004 | 19.33 | 19.76 | 19.30 | 19.66 | 824,564 | +0.40(+2.09%) |
Mar 30, 2004 | 19.49 | 19.49 | 18.85 | 19.26 | 806,122 | +0.78(+4.24%) |
Mar 29, 2004 | 18.59 | 18.93 | 18.14 | 18.48 | 529,081 | +0.25(+1.37%) |
Mar 26, 2004 | 18.56 | 18.56 | 17.99 | 18.23 | 695,470 | -0.33(-1.78%) |
Mar 25, 2004 | 17.17 | 18.69 | 17.17 | 18.56 | 907,348 | +1.46(+8.57%) |
Mar 24, 2004 | 18.10 | 18.23 | 16.10 | 17.09 | 1,701,176 | -1.01(-5.58%) |
Mar 23, 2004 | 18.30 | 18.34 | 18.02 | 18.10 | 645,608 | +0.19(+1.06%) |
Mar 22, 2004 | 18.48 | 18.48 | 17.89 | 17.91 | 599,844 | -0.50(-2.70%) |
Mar 19, 2004 | 18.56 | 18.62 | 18.32 | 18.41 | 587,413 | +0.04(+0.20%) |
Mar 18, 2004 | 19.04 | 19.04 | 17.78 | 18.37 | 756,397 | -0.67(-3.50%) |
Mar 17, 2004 | 18.67 | 19.27 | 18.67 | 19.04 | 366,245 | +0.54(+2.93%) |
Mar 16, 2004 | 19.22 | 19.24 | 18.32 | 18.50 | 690,962 | +0.01(+0.08%) |
Mar 15, 2004 | 19.07 | 19.07 | 18.01 | 18.48 | 717,054 | -0.64(-3.33%) |
Mar 12, 2004 | 18.67 | 19.36 | 18.58 | 19.12 | 469,111 | +0.80(+4.35%) |
Mar 11, 2004 | 19.22 | 19.22 | 17.78 | 18.32 | 726,889 | -0.97(-5.01%) |
Mar 10, 2004 | 19.95 | 20.02 | 19.05 | 19.29 | 798,882 | -0.77(-3.83%) |
Mar 09, 2004 | 20.23 | 20.47 | 19.87 | 20.06 | 857,486 | -0.48(-2.32%) |
Mar 08, 2004 | 21.81 | 21.81 | 20.46 | 20.53 | 571,157 | -1.28(-5.87%) |
Mar 05, 2004 | 21.52 | 22.11 | 21.48 | 21.81 | 360,644 | +0.29(+1.36%) |
Mar 04, 2004 | 21.67 | 21.70 | 21.27 | 21.52 | 215,840 | +0.10(+0.44%) |
Mar 03, 2004 | 21.59 | 21.73 | 21.41 | 21.43 | 235,784 | -0.16(-0.75%) |
Mar 02, 2004 | 22.20 | 22.25 | 21.55 | 21.59 | 240,702 | -0.47(-2.12%) |
Mar 01, 2004 | 22.03 | 22.09 | 21.49 | 22.06 | 278,679 | +0.32(+1.48%) |
Feb 27, 2004 | 21.89 | 22.09 | 21.61 | 21.73 | 391,517 | +0.02(+0.10%) |
Feb 26, 2004 | 21.78 | 21.95 | 21.27 | 21.71 | 427,445 | +0.29(+1.37%) |
Feb 25, 2004 | 21.48 | 21.54 | 20.97 | 21.42 | 362,556 | +0.27(+1.28%) |
Feb 24, 2004 | 20.86 | 21.46 | 20.79 | 21.15 | 321,984 | +0.11(+0.52%) |
Feb 23, 2004 | 21.92 | 22.11 | 20.78 | 21.04 | 602,850 | -0.56(-2.58%) |
Feb 20, 2004 | 22.46 | 22.55 | 20.98 | 21.59 | 1,205,017 | -0.93(-4.13%) |
Feb 19, 2004 | 23.44 | 23.65 | 22.52 | 22.52 | 461,051 | -0.73(-3.15%) |
Feb 18, 2004 | 24.01 | 24.02 | 23.06 | 23.26 | 415,697 | -0.78(-3.26%) |
Feb 17, 2004 | 23.83 | 24.12 | 23.59 | 24.04 | 304,635 | +0.16(+0.67%) |
Feb 13, 2004 | 24.99 | 25.04 | 22.84 | 23.88 | 1,126,604 | -1.11(-4.45%) |
Feb 12, 2004 | 25.15 | 25.38 | 24.93 | 24.99 | 324,170 | -0.15(-0.58%) |
Feb 11, 2004 | 24.82 | 25.36 | 24.80 | 25.14 | 790,412 | +0.35(+1.42%) |
Feb 10, 2004 | 22.44 | 24.85 | 22.41 | 24.79 | 2,115,644 | +2.53(+11.38%) |
Feb 09, 2004 | 22.00 | 22.46 | 21.59 | 22.25 | 803,253 | -0.27(-1.20%) |
Feb 06, 2004 | 22.47 | 22.67 | 22.36 | 22.52 | 364,879 | +0.09(+0.39%) |
Feb 05, 2004 | 22.27 | 22.55 | 21.97 | 22.44 | 398,075 | +0.34(+1.56%) |
Feb 04, 2004 | 22.36 | 22.40 | 21.98 | 22.09 | 386,053 | -0.26(-1.15%) |
Feb 03, 2004 | 22.47 | 22.67 | 22.33 | 22.35 | 313,651 | +0.11(+0.49%) |