Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.81 | 21.81 | 20.86 | 21.02 | 1,697,600 | -0.62(-2.87%) |
Apr 29, 2004 | 22.80 | 22.95 | 21.25 | 21.64 | 1,340,700 | -1.17(-5.13%) |
Apr 28, 2004 | 22.86 | 23.20 | 22.37 | 22.81 | 1,335,900 | -0.04(-0.18%) |
Apr 27, 2004 | 23.35 | 23.70 | 22.67 | 22.85 | 638,700 | -0.43(-1.85%) |
Apr 26, 2004 | 23.90 | 24.11 | 23.14 | 23.28 | 674,900 | -0.79(-3.28%) |
Apr 23, 2004 | 23.13 | 24.16 | 23.07 | 24.07 | 1,235,300 | +1.18(+5.16%) |
Apr 22, 2004 | 22.78 | 23.23 | 22.13 | 22.89 | 612,100 | -0.03(-0.13%) |
Apr 21, 2004 | 22.40 | 22.95 | 22.34 | 22.92 | 941,600 | +0.75(+3.38%) |
Apr 20, 2004 | 23.07 | 23.38 | 22.09 | 22.17 | 914,300 | -1.06(-4.56%) |
Apr 19, 2004 | 22.95 | 23.25 | 22.48 | 23.23 | 612,000 | +0.35(+1.53%) |
Apr 16, 2004 | 23.34 | 23.34 | 22.34 | 22.88 | 607,800 | -0.43(-1.84%) |
Apr 15, 2004 | 24.43 | 24.54 | 23.17 | 23.31 | 1,119,100 | -1.11(-4.55%) |
Apr 14, 2004 | 24.08 | 24.68 | 24.07 | 24.42 | 830,200 | +0.09(+0.37%) |
Apr 13, 2004 | 24.91 | 24.94 | 24.22 | 24.33 | 634,600 | -0.51(-2.05%) |
Apr 12, 2004 | 24.65 | 24.84 | 24.42 | 24.84 | 578,500 | +0.23(+0.93%) |
Apr 08, 2004 | 24.55 | 25.14 | 24.29 | 24.61 | 1,096,900 | +0.40(+1.65%) |
Apr 07, 2004 | 24.05 | 24.38 | 23.44 | 24.21 | 950,100 | +0.16(+0.67%) |
Apr 06, 2004 | 24.05 | 24.28 | 23.65 | 24.05 | 1,028,300 | -0.48(-1.96%) |
Apr 05, 2004 | 23.93 | 24.62 | 23.80 | 24.53 | 717,700 | +0.61(+2.55%) |
Apr 02, 2004 | 24.00 | 24.27 | 23.56 | 23.92 | 730,300 | +0.56(+2.40%) |
Apr 01, 2004 | 22.77 | 23.58 | 22.74 | 23.36 | 937,600 | +0.53(+2.32%) |
Mar 31, 2004 | 22.57 | 23.16 | 22.51 | 22.83 | 1,625,700 | +0.14(+0.62%) |
Mar 30, 2004 | 22.48 | 22.80 | 22.11 | 22.69 | 984,100 | +0.12(+0.53%) |
Mar 29, 2004 | 22.37 | 22.82 | 22.22 | 22.57 | 1,239,700 | +0.47(+2.13%) |
Mar 26, 2004 | 22.06 | 22.52 | 21.79 | 22.10 | 1,043,300 | -0.14(-0.63%) |
Mar 25, 2004 | 21.44 | 22.25 | 21.35 | 22.24 | 795,300 | +1.04(+4.91%) |
Mar 24, 2004 | 20.84 | 21.35 | 20.63 | 21.20 | 1,175,000 | +0.41(+1.97%) |
Mar 23, 2004 | 21.10 | 21.25 | 20.58 | 20.79 | 746,700 | +0.01(+0.05%) |
Mar 22, 2004 | 21.02 | 21.15 | 20.60 | 20.78 | 1,113,100 | -0.33(-1.56%) |
Mar 19, 2004 | 21.71 | 21.80 | 21.02 | 21.11 | 951,300 | -0.60(-2.76%) |
Mar 18, 2004 | 21.84 | 22.02 | 21.39 | 21.71 | 845,200 | -0.29(-1.32%) |
Mar 17, 2004 | 21.56 | 22.10 | 21.43 | 22.00 | 1,103,200 | +0.61(+2.85%) |
Mar 16, 2004 | 21.52 | 21.81 | 20.93 | 21.39 | 1,141,700 | +0.01(+0.05%) |
Mar 15, 2004 | 22.04 | 22.13 | 21.05 | 21.38 | 953,500 | -0.75(-3.39%) |
Mar 12, 2004 | 21.81 | 22.31 | 21.77 | 22.13 | 1,477,100 | +0.77(+3.60%) |
Mar 11, 2004 | 21.36 | 22.02 | 21.30 | 21.36 | 1,444,800 | +0.00(+0.00%) |
Mar 10, 2004 | 22.55 | 22.55 | 21.34 | 21.36 | 1,634,800 | -0.47(-2.15%) |
Mar 09, 2004 | 22.33 | 22.33 | 21.45 | 21.83 | 1,591,600 | -0.39(-1.76%) |
Mar 08, 2004 | 23.60 | 23.81 | 22.17 | 22.22 | 1,504,400 | -0.92(-3.98%) |
Mar 05, 2004 | 23.29 | 23.67 | 22.88 | 23.14 | 1,555,800 | -0.79(-3.30%) |
Mar 04, 2004 | 23.54 | 23.99 | 23.28 | 23.93 | 974,400 | +0.43(+1.83%) |
Mar 03, 2004 | 23.99 | 23.99 | 22.25 | 23.50 | 1,828,200 | -0.58(-2.41%) |
Mar 02, 2004 | 24.48 | 24.75 | 23.99 | 24.08 | 1,406,700 | -0.58(-2.35%) |
Mar 01, 2004 | 24.14 | 24.71 | 23.71 | 24.66 | 1,175,500 | +0.54(+2.24%) |
Feb 27, 2004 | 24.80 | 24.97 | 23.65 | 24.12 | 1,614,400 | -0.59(-2.39%) |
Feb 26, 2004 | 24.71 | 25.21 | 24.53 | 24.71 | 1,781,600 | -0.24(-0.96%) |
Feb 25, 2004 | 25.24 | 25.24 | 23.95 | 24.95 | 3,733,100 | +0.50(+2.04%) |
Feb 24, 2004 | 23.43 | 24.45 | 23.38 | 24.45 | 1,863,000 | +0.99(+4.22%) |
Feb 23, 2004 | 24.40 | 24.62 | 23.22 | 23.46 | 1,174,000 | -0.87(-3.58%) |
Feb 20, 2004 | 24.60 | 24.80 | 24.00 | 24.33 | 825,000 | -0.27(-1.10%) |
Feb 19, 2004 | 26.15 | 26.15 | 24.60 | 24.60 | 1,109,600 | -1.00(-3.91%) |
Feb 18, 2004 | 25.50 | 26.47 | 25.16 | 25.60 | 2,867,700 | +1.52(+6.31%) |
Feb 17, 2004 | 24.00 | 24.13 | 23.65 | 24.08 | 992,300 | +0.35(+1.47%) |
Feb 13, 2004 | 24.52 | 24.75 | 23.71 | 23.73 | 1,123,800 | -0.47(-1.94%) |
Feb 12, 2004 | 24.62 | 25.10 | 24.10 | 24.20 | 1,267,400 | -0.40(-1.63%) |
Feb 11, 2004 | 23.99 | 24.97 | 23.99 | 24.60 | 1,408,600 | +0.70(+2.93%) |
Feb 10, 2004 | 24.14 | 24.21 | 23.29 | 23.90 | 1,598,400 | -0.28(-1.16%) |
Feb 09, 2004 | 24.56 | 24.80 | 24.08 | 24.18 | 1,898,400 | -0.46(-1.87%) |
Feb 06, 2004 | 23.56 | 24.73 | 23.51 | 24.64 | 890,200 | +1.15(+4.90%) |
Feb 05, 2004 | 22.69 | 23.66 | 22.51 | 23.49 | 1,204,400 | +0.99(+4.40%) |
Feb 04, 2004 | 24.00 | 24.06 | 22.45 | 22.50 | 2,065,500 | -1.92(-7.86%) |
Feb 03, 2004 | 25.01 | 25.11 | 24.20 | 24.42 | 953,900 | -0.88(-3.48%) |