Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.37 | 22.56 | 22.28 | 22.28 | 427,720 | -0.04(-0.19%) |
Apr 29, 2004 | 22.55 | 22.89 | 22.20 | 22.32 | 601,161 | -0.12(-0.53%) |
Apr 28, 2004 | 22.83 | 22.83 | 22.25 | 22.44 | 308,533 | -0.48(-2.10%) |
Apr 27, 2004 | 22.59 | 22.95 | 22.56 | 22.92 | 283,694 | +0.33(+1.48%) |
Apr 26, 2004 | 22.74 | 22.78 | 22.47 | 22.59 | 254,714 | -0.20(-0.87%) |
Apr 23, 2004 | 22.56 | 22.79 | 22.40 | 22.79 | 297,421 | +0.15(+0.65%) |
Apr 22, 2004 | 21.80 | 22.64 | 21.80 | 22.64 | 224,209 | +0.64(+2.90%) |
Apr 21, 2004 | 21.77 | 22.04 | 21.76 | 22.00 | 176,491 | +0.22(+1.03%) |
Apr 20, 2004 | 22.12 | 22.24 | 21.73 | 21.78 | 226,606 | -0.29(-1.31%) |
Apr 19, 2004 | 21.93 | 22.07 | 21.80 | 22.07 | 161,675 | +0.15(+0.69%) |
Apr 16, 2004 | 21.87 | 21.94 | 21.66 | 21.91 | 286,308 | +0.11(+0.53%) |
Apr 15, 2004 | 21.89 | 22.08 | 21.62 | 21.80 | 143,808 | -0.03(-0.15%) |
Apr 14, 2004 | 21.91 | 22.13 | 21.62 | 21.83 | 149,473 | -0.13(-0.59%) |
Apr 13, 2004 | 22.72 | 22.76 | 21.91 | 21.96 | 162,764 | -0.69(-3.04%) |
Apr 12, 2004 | 22.53 | 22.71 | 22.49 | 22.65 | 94,346 | +0.16(+0.71%) |
Apr 08, 2004 | 23.06 | 23.06 | 22.37 | 22.49 | 186,078 | -0.40(-1.74%) |
Apr 07, 2004 | 22.83 | 22.95 | 22.53 | 22.89 | 173,441 | +0.06(+0.24%) |
Apr 06, 2004 | 22.95 | 22.97 | 22.79 | 22.83 | 340,999 | -0.23(-1.01%) |
Apr 05, 2004 | 22.72 | 23.07 | 22.64 | 23.07 | 299,164 | +0.35(+1.54%) |
Apr 02, 2004 | 22.44 | 22.82 | 22.44 | 22.72 | 240,551 | +0.33(+1.48%) |
Apr 01, 2004 | 22.08 | 22.49 | 22.08 | 22.39 | 231,400 | +0.24(+1.10%) |
Mar 31, 2004 | 21.90 | 22.23 | 21.70 | 22.14 | 279,772 | +0.25(+1.13%) |
Mar 30, 2004 | 21.52 | 21.90 | 21.46 | 21.90 | 174,530 | +0.31(+1.42%) |
Mar 29, 2004 | 21.44 | 21.87 | 21.34 | 21.59 | 239,026 | +0.21(+0.97%) |
Mar 26, 2004 | 21.23 | 21.46 | 21.17 | 21.38 | 190,436 | +0.11(+0.52%) |
Mar 25, 2004 | 20.88 | 21.27 | 20.78 | 21.27 | 191,308 | +0.47(+2.25%) |
Mar 24, 2004 | 20.79 | 20.91 | 20.50 | 20.80 | 220,069 | -0.08(-0.37%) |
Mar 23, 2004 | 20.85 | 21.28 | 20.74 | 20.88 | 299,382 | +0.11(+0.51%) |
Mar 22, 2004 | 21.30 | 21.30 | 20.67 | 20.78 | 442,536 | -0.52(-2.46%) |
Mar 19, 2004 | 21.69 | 21.69 | 21.30 | 21.30 | 214,840 | -0.30(-1.38%) |
Mar 18, 2004 | 21.70 | 21.70 | 21.22 | 21.60 | 507,032 | -0.11(-0.49%) |
Mar 17, 2004 | 21.46 | 21.70 | 21.38 | 21.70 | 451,252 | +0.36(+1.70%) |
Mar 16, 2004 | 21.44 | 21.48 | 21.07 | 21.34 | 358,430 | +0.02(+0.09%) |
Mar 15, 2004 | 21.83 | 21.83 | 21.17 | 21.32 | 482,410 | -0.48(-2.21%) |
Mar 12, 2004 | 21.68 | 21.91 | 21.66 | 21.80 | 488,293 | +0.12(+0.57%) |
Mar 11, 2004 | 22.05 | 22.36 | 21.67 | 21.68 | 533,615 | -0.39(-1.79%) |
Mar 10, 2004 | 22.37 | 22.44 | 21.87 | 22.08 | 633,845 | -0.07(-0.31%) |
Mar 09, 2004 | 22.21 | 22.29 | 22.03 | 22.14 | 287,398 | -0.07(-0.33%) |
Mar 08, 2004 | 22.49 | 22.49 | 22.17 | 22.22 | 235,104 | -0.27(-1.20%) |
Mar 05, 2004 | 22.33 | 22.63 | 22.22 | 22.49 | 227,260 | +0.07(+0.31%) |
Mar 04, 2004 | 22.25 | 22.61 | 22.25 | 22.42 | 245,999 | +0.17(+0.78%) |
Mar 03, 2004 | 22.24 | 22.31 | 22.08 | 22.25 | 230,528 | +0.01(+0.04%) |
Mar 02, 2004 | 22.53 | 22.58 | 22.11 | 22.24 | 230,746 | -0.32(-1.40%) |
Mar 01, 2004 | 22.24 | 22.56 | 22.18 | 22.55 | 318,120 | +0.27(+1.22%) |
Feb 27, 2004 | 22.28 | 22.44 | 22.24 | 22.28 | 269,313 | +0.02(+0.10%) |
Feb 26, 2004 | 22.21 | 22.40 | 22.21 | 22.26 | 570,220 | +0.05(+0.21%) |
Feb 25, 2004 | 22.19 | 22.30 | 22.12 | 22.21 | 399,176 | -0.05(-0.23%) |
Feb 24, 2004 | 22.14 | 22.50 | 22.14 | 22.26 | 571,092 | +0.00(+0.02%) |
Feb 23, 2004 | 22.38 | 22.60 | 22.25 | 22.26 | 802,274 | -0.11(-0.51%) |
Feb 20, 2004 | 22.88 | 22.92 | 22.35 | 22.37 | 729,717 | -0.57(-2.50%) |
Feb 19, 2004 | 22.95 | 23.60 | 22.26 | 22.95 | 1,785,835 | -0.71(-3.01%) |
Feb 18, 2004 | 23.68 | 23.77 | 23.54 | 23.66 | 293,063 | -0.11(-0.48%) |
Feb 17, 2004 | 23.57 | 23.97 | 23.57 | 23.77 | 248,613 | +0.32(+1.35%) |
Feb 13, 2004 | 23.44 | 23.63 | 23.42 | 23.46 | 349,279 | +0.13(+0.55%) |
Feb 12, 2004 | 23.72 | 23.72 | 23.32 | 23.33 | 330,758 | -0.39(-1.66%) |
Feb 11, 2004 | 23.29 | 23.75 | 23.22 | 23.72 | 337,731 | +0.44(+1.87%) |
Feb 10, 2004 | 22.99 | 23.29 | 22.90 | 23.29 | 377,823 | +0.33(+1.44%) |
Feb 09, 2004 | 22.96 | 23.08 | 22.79 | 22.96 | 324,875 | +0.00(+0.00%) |
Feb 06, 2004 | 22.52 | 22.97 | 22.52 | 22.96 | 346,882 | +0.45(+1.98%) |
Feb 05, 2004 | 22.31 | 22.60 | 22.26 | 22.51 | 434,256 | +0.38(+1.72%) |
Feb 04, 2004 | 22.59 | 22.61 | 22.10 | 22.13 | 534,051 | -0.55(-2.43%) |
Feb 03, 2004 | 22.49 | 22.80 | 22.49 | 22.68 | 673,937 | +0.31(+1.40%) |