Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.62 | 20.69 | 20.45 | 20.57 | 509,632 | -0.10(-0.47%) |
Apr 29, 2004 | 20.87 | 20.94 | 20.37 | 20.66 | 1,074,599 | -0.14(-0.66%) |
Apr 28, 2004 | 21.39 | 21.39 | 20.75 | 20.80 | 684,641 | -0.59(-2.77%) |
Apr 27, 2004 | 21.52 | 21.60 | 21.34 | 21.39 | 709,622 | -0.08(-0.35%) |
Apr 26, 2004 | 21.54 | 21.65 | 21.35 | 21.47 | 656,465 | +0.04(+0.19%) |
Apr 23, 2004 | 21.45 | 21.52 | 21.24 | 21.43 | 719,207 | -0.08(-0.35%) |
Apr 22, 2004 | 21.10 | 21.54 | 20.99 | 21.50 | 449,359 | +0.50(+2.39%) |
Apr 21, 2004 | 20.93 | 21.07 | 20.83 | 21.00 | 708,315 | -0.10(-0.49%) |
Apr 20, 2004 | 21.41 | 21.61 | 21.10 | 21.10 | 865,605 | -0.41(-1.89%) |
Apr 19, 2004 | 21.39 | 21.51 | 21.10 | 21.51 | 558,867 | -0.01(-0.06%) |
Apr 16, 2004 | 21.52 | 21.65 | 21.30 | 21.52 | 815,353 | +0.14(+0.68%) |
Apr 15, 2004 | 21.00 | 21.41 | 21.00 | 21.38 | 696,115 | +0.38(+1.80%) |
Apr 14, 2004 | 21.28 | 21.45 | 20.93 | 21.00 | 601,711 | -0.39(-1.83%) |
Apr 13, 2004 | 21.93 | 21.93 | 21.35 | 21.39 | 696,115 | -0.23(-1.08%) |
Apr 12, 2004 | 21.65 | 21.90 | 21.54 | 21.63 | 540,131 | -0.13(-0.60%) |
Apr 08, 2004 | 22.03 | 22.03 | 21.63 | 21.76 | 664,163 | -0.14(-0.63%) |
Apr 07, 2004 | 22.09 | 22.10 | 21.83 | 21.90 | 532,870 | -0.23(-1.03%) |
Apr 06, 2004 | 22.00 | 22.20 | 21.99 | 22.12 | 584,574 | +0.01(+0.06%) |
Apr 05, 2004 | 21.93 | 22.14 | 21.88 | 22.11 | 657,627 | +0.12(+0.53%) |
Apr 02, 2004 | 22.21 | 22.24 | 21.73 | 21.99 | 1,051,942 | -0.04(-0.19%) |
Apr 01, 2004 | 22.38 | 22.38 | 21.99 | 22.03 | 894,507 | -0.41(-1.84%) |
Mar 31, 2004 | 22.14 | 22.52 | 22.12 | 22.45 | 1,151,865 | +0.49(+2.23%) |
Mar 30, 2004 | 21.96 | 22.23 | 21.83 | 21.96 | 909,611 | +0.09(+0.41%) |
Mar 29, 2004 | 21.87 | 21.98 | 21.69 | 21.87 | 898,428 | +0.17(+0.79%) |
Mar 26, 2004 | 21.48 | 21.79 | 21.45 | 21.70 | 1,124,706 | +0.25(+1.16%) |
Mar 25, 2004 | 21.55 | 21.69 | 21.28 | 21.45 | 2,425,728 | -0.05(-0.22%) |
Mar 24, 2004 | 22.00 | 22.07 | 21.44 | 21.50 | 2,530,153 | -0.59(-2.68%) |
Mar 23, 2004 | 22.31 | 22.33 | 21.91 | 22.09 | 2,030,832 | -0.22(-0.99%) |
Mar 22, 2004 | 22.52 | 22.65 | 22.27 | 22.31 | 1,714,508 | -0.47(-2.06%) |
Mar 19, 2004 | 23.00 | 23.03 | 22.69 | 22.78 | 718,336 | -0.23(-0.99%) |
Mar 18, 2004 | 23.27 | 23.32 | 22.51 | 23.00 | 1,934,105 | -0.10(-0.42%) |
Mar 17, 2004 | 23.13 | 23.23 | 23.02 | 23.10 | 763,359 | +0.14(+0.63%) |
Mar 16, 2004 | 23.12 | 23.33 | 22.86 | 22.96 | 698,003 | -0.10(-0.42%) |
Mar 15, 2004 | 23.24 | 23.25 | 23.03 | 23.05 | 818,694 | -0.18(-0.77%) |
Mar 12, 2004 | 23.13 | 23.34 | 23.05 | 23.23 | 784,273 | +0.10(+0.42%) |
Mar 11, 2004 | 23.14 | 23.62 | 23.09 | 23.13 | 766,845 | -0.08(-0.36%) |
Mar 10, 2004 | 23.72 | 23.72 | 23.22 | 23.22 | 728,067 | -0.37(-1.58%) |
Mar 09, 2004 | 23.56 | 23.84 | 23.53 | 23.59 | 483,635 | -0.14(-0.61%) |
Mar 08, 2004 | 24.06 | 24.06 | 23.69 | 23.73 | 407,822 | -0.25(-1.03%) |
Mar 05, 2004 | 23.79 | 24.06 | 23.73 | 23.98 | 626,692 | +0.06(+0.23%) |
Mar 04, 2004 | 24.06 | 24.13 | 23.75 | 23.93 | 764,666 | -0.14(-0.57%) |
Mar 03, 2004 | 23.89 | 24.16 | 23.80 | 24.06 | 495,399 | +0.14(+0.60%) |
Mar 02, 2004 | 24.10 | 24.10 | 23.82 | 23.92 | 456,185 | -0.08(-0.32%) |
Mar 01, 2004 | 24.19 | 24.20 | 23.87 | 24.00 | 614,347 | -0.03(-0.14%) |
Feb 27, 2004 | 23.52 | 24.24 | 23.47 | 24.03 | 861,393 | +0.68(+2.92%) |
Feb 26, 2004 | 23.39 | 23.47 | 23.31 | 23.35 | 876,498 | -0.03(-0.12%) |
Feb 25, 2004 | 23.57 | 23.60 | 23.27 | 23.38 | 795,892 | -0.12(-0.53%) |
Feb 24, 2004 | 23.48 | 23.65 | 23.48 | 23.50 | 1,225,209 | -0.02(-0.09%) |
Feb 23, 2004 | 23.79 | 23.86 | 23.48 | 23.52 | 759,583 | -0.31(-1.30%) |
Feb 20, 2004 | 24.28 | 24.28 | 23.75 | 23.83 | 906,707 | -0.45(-1.87%) |
Feb 19, 2004 | 24.90 | 24.90 | 24.28 | 24.28 | 683,189 | -0.61(-2.43%) |
Feb 18, 2004 | 24.77 | 24.97 | 24.58 | 24.89 | 956,668 | +0.30(+1.20%) |
Feb 17, 2004 | 24.58 | 24.72 | 24.55 | 24.59 | 541,003 | +0.07(+0.28%) |
Feb 13, 2004 | 24.65 | 24.72 | 24.31 | 24.53 | 384,729 | -0.06(-0.25%) |
Feb 12, 2004 | 24.62 | 24.77 | 24.54 | 24.59 | 593,869 | -0.02(-0.08%) |
Feb 11, 2004 | 24.32 | 24.61 | 24.25 | 24.61 | 1,262,244 | +0.39(+1.62%) |
Feb 10, 2004 | 24.41 | 24.51 | 24.11 | 24.22 | 752,757 | -0.19(-0.76%) |
Feb 09, 2004 | 24.10 | 24.58 | 24.09 | 24.40 | 1,269,941 | +0.30(+1.26%) |
Feb 06, 2004 | 23.89 | 24.15 | 23.82 | 24.10 | 798,070 | +0.30(+1.24%) |
Feb 05, 2004 | 23.69 | 23.93 | 23.60 | 23.80 | 644,411 | +0.27(+1.14%) |
Feb 04, 2004 | 23.64 | 23.78 | 23.49 | 23.53 | 635,261 | -0.10(-0.44%) |
Feb 03, 2004 | 23.55 | 23.69 | 23.47 | 23.64 | 326,490 | +0.21(+0.91%) |