Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.74 | 20.74 | 20.33 | 20.41 | 3,003,468 | +0.27(+1.33%) |
Apr 29, 2004 | 19.97 | 20.48 | 19.97 | 20.14 | 3,865,013 | +0.36(+1.84%) |
Apr 28, 2004 | 19.77 | 19.79 | 19.64 | 19.77 | 3,083,531 | -0.42(-2.07%) |
Apr 27, 2004 | 20.14 | 20.29 | 20.05 | 20.19 | 2,425,949 | -0.06(-0.29%) |
Apr 26, 2004 | 20.32 | 20.32 | 20.19 | 20.25 | 2,569,815 | -0.20(-1.00%) |
Apr 23, 2004 | 20.29 | 20.51 | 20.26 | 20.46 | 8,496,690 | -0.29(-1.41%) |
Apr 22, 2004 | 20.40 | 20.75 | 20.34 | 20.75 | 2,582,575 | +0.25(+1.21%) |
Apr 21, 2004 | 20.48 | 20.64 | 20.42 | 20.50 | 2,664,284 | +0.31(+1.54%) |
Apr 20, 2004 | 20.36 | 20.44 | 20.12 | 20.19 | 1,929,316 | -0.37(-1.82%) |
Apr 19, 2004 | 20.51 | 20.65 | 20.44 | 20.56 | 3,165,445 | -0.13(-0.61%) |
Apr 16, 2004 | 20.56 | 20.77 | 20.50 | 20.69 | 3,670,929 | -0.04(-0.19%) |
Apr 15, 2004 | 20.14 | 20.82 | 20.12 | 20.73 | 6,320,189 | +1.04(+5.28%) |
Apr 14, 2004 | 19.46 | 19.75 | 19.44 | 19.69 | 2,267,471 | -0.00(-0.02%) |
Apr 13, 2004 | 19.72 | 19.79 | 19.66 | 19.69 | 1,881,567 | -0.23(-1.15%) |
Apr 12, 2004 | 19.89 | 19.93 | 19.70 | 19.92 | 1,302,401 | +0.03(+0.17%) |
Apr 08, 2004 | 19.99 | 20.01 | 19.77 | 19.89 | 1,972,537 | -0.31(-1.52%) |
Apr 07, 2004 | 20.08 | 20.38 | 20.07 | 20.19 | 5,060,802 | +0.44(+2.24%) |
Apr 06, 2004 | 19.80 | 19.82 | 19.67 | 19.75 | 4,122,900 | +0.49(+2.52%) |
Apr 05, 2004 | 19.17 | 19.27 | 19.09 | 19.26 | 3,732,056 | +0.10(+0.53%) |
Apr 02, 2004 | 19.19 | 19.29 | 19.11 | 19.16 | 4,857,045 | -0.27(-1.40%) |
Apr 01, 2004 | 19.47 | 19.54 | 19.42 | 19.43 | 3,158,448 | +0.02(+0.13%) |
Mar 31, 2004 | 19.26 | 19.48 | 19.25 | 19.41 | 2,583,604 | +0.01(+0.05%) |
Mar 30, 2004 | 19.34 | 19.43 | 19.31 | 19.40 | 2,681,778 | -0.02(-0.12%) |
Mar 29, 2004 | 19.24 | 19.45 | 19.22 | 19.43 | 2,968,480 | +0.09(+0.45%) |
Mar 26, 2004 | 19.27 | 19.40 | 19.24 | 19.34 | 2,389,932 | +0.20(+1.07%) |
Mar 25, 2004 | 19.04 | 19.19 | 19.01 | 19.13 | 3,514,097 | -0.21(-1.08%) |
Mar 24, 2004 | 19.20 | 19.42 | 19.19 | 19.34 | 4,536,178 | -0.08(-0.43%) |
Mar 23, 2004 | 19.37 | 19.43 | 19.31 | 19.43 | 3,935,402 | +0.12(+0.63%) |
Mar 22, 2004 | 19.37 | 19.43 | 19.28 | 19.30 | 2,725,617 | +0.04(+0.23%) |
Mar 19, 2004 | 19.22 | 19.43 | 19.19 | 19.26 | 4,188,555 | +0.00(+0.02%) |
Mar 18, 2004 | 19.27 | 19.32 | 19.20 | 19.26 | 2,280,026 | +0.04(+0.23%) |
Mar 17, 2004 | 19.08 | 19.24 | 19.06 | 19.21 | 4,587,838 | -0.26(-1.35%) |
Mar 16, 2004 | 19.47 | 19.53 | 19.40 | 19.47 | 3,284,407 | +0.02(+0.10%) |
Mar 15, 2004 | 19.45 | 19.60 | 19.37 | 19.45 | 3,918,525 | +0.02(+0.10%) |
Mar 12, 2004 | 19.30 | 19.46 | 19.17 | 19.43 | 3,667,636 | +0.25(+1.29%) |
Mar 11, 2004 | 19.43 | 19.47 | 19.19 | 19.19 | 4,153,361 | -0.48(-2.42%) |
Mar 10, 2004 | 19.71 | 19.80 | 19.61 | 19.66 | 4,827,407 | -0.25(-1.27%) |
Mar 09, 2004 | 19.96 | 20.11 | 19.87 | 19.92 | 6,083,501 | -0.46(-2.27%) |
Mar 08, 2004 | 20.43 | 20.46 | 20.31 | 20.38 | 2,893,151 | -0.13(-0.62%) |
Mar 05, 2004 | 20.41 | 20.59 | 20.39 | 20.50 | 2,613,036 | +0.07(+0.36%) |
Mar 04, 2004 | 20.19 | 20.54 | 20.19 | 20.43 | 5,228,542 | +0.05(+0.24%) |
Mar 03, 2004 | 20.21 | 20.40 | 20.08 | 20.38 | 4,220,251 | -0.06(-0.31%) |
Mar 02, 2004 | 20.46 | 20.54 | 20.39 | 20.45 | 5,029,107 | -0.23(-1.13%) |
Mar 01, 2004 | 20.66 | 20.72 | 20.54 | 20.68 | 3,149,803 | -0.03(-0.14%) |
Feb 27, 2004 | 20.57 | 20.79 | 20.55 | 20.71 | 4,951,103 | -0.05(-0.23%) |
Feb 26, 2004 | 20.82 | 20.82 | 20.63 | 20.76 | 4,912,409 | -0.17(-0.84%) |
Feb 25, 2004 | 20.84 | 20.96 | 20.80 | 20.93 | 4,028,636 | +0.00(+0.00%) |
Feb 24, 2004 | 20.78 | 21.04 | 20.72 | 20.93 | 3,472,111 | -0.02(-0.09%) |
Feb 23, 2004 | 20.84 | 21.03 | 20.74 | 20.95 | 4,724,705 | +0.05(+0.23%) |
Feb 20, 2004 | 21.11 | 21.11 | 20.70 | 20.90 | 5,097,232 | -0.12(-0.58%) |
Feb 19, 2004 | 21.04 | 21.18 | 20.94 | 21.02 | 5,342,770 | +0.38(+1.84%) |
Feb 18, 2004 | 20.70 | 20.74 | 20.63 | 20.64 | 7,080,472 | -0.17(-0.84%) |
Feb 17, 2004 | 20.43 | 20.89 | 20.43 | 20.82 | 6,317,307 | +0.16(+0.78%) |
Feb 13, 2004 | 20.63 | 20.73 | 20.54 | 20.66 | 9,008,554 | -0.42(-2.01%) |
Feb 12, 2004 | 20.80 | 21.11 | 20.73 | 21.08 | 10,719,706 | -0.86(-3.90%) |
Feb 11, 2004 | 21.90 | 21.94 | 21.54 | 21.94 | 4,698,361 | -0.03(-0.15%) |
Feb 10, 2004 | 21.82 | 22.04 | 21.76 | 21.97 | 3,118,931 | +0.30(+1.39%) |
Feb 09, 2004 | 21.74 | 21.84 | 21.59 | 21.67 | 2,935,343 | -0.08(-0.36%) |
Feb 06, 2004 | 21.77 | 21.82 | 21.58 | 21.75 | 2,357,824 | -0.10(-0.47%) |
Feb 05, 2004 | 21.96 | 21.97 | 21.82 | 21.85 | 1,612,154 | -0.06(-0.27%) |
Feb 04, 2004 | 21.52 | 21.93 | 21.51 | 21.91 | 4,191,025 | +0.29(+1.35%) |
Feb 03, 2004 | 21.26 | 21.68 | 21.26 | 21.62 | 2,615,300 | +0.44(+2.09%) |