Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.66 | 22.81 | 21.94 | 22.21 | 1,607,834 | -0.45(-2.01%) |
Apr 29, 2004 | 23.07 | 23.14 | 22.31 | 22.66 | 1,700,519 | -0.40(-1.75%) |
Apr 28, 2004 | 23.96 | 24.03 | 22.93 | 23.07 | 2,155,622 | -1.17(-4.83%) |
Apr 27, 2004 | 24.39 | 24.83 | 24.21 | 24.24 | 1,141,205 | -0.12(-0.48%) |
Apr 26, 2004 | 25.04 | 25.15 | 24.14 | 24.35 | 1,183,031 | -0.72(-2.89%) |
Apr 23, 2004 | 24.62 | 25.17 | 24.56 | 25.08 | 2,075,058 | +0.76(+3.11%) |
Apr 22, 2004 | 23.94 | 24.65 | 23.58 | 24.32 | 1,677,823 | +0.17(+0.70%) |
Apr 21, 2004 | 23.77 | 24.48 | 23.77 | 24.15 | 2,148,374 | +0.54(+2.28%) |
Apr 20, 2004 | 24.10 | 24.35 | 23.58 | 23.61 | 1,391,690 | -0.49(-2.03%) |
Apr 19, 2004 | 23.84 | 24.23 | 23.78 | 24.10 | 1,484,374 | +0.11(+0.46%) |
Apr 16, 2004 | 24.62 | 24.62 | 23.77 | 23.99 | 1,794,510 | -0.41(-1.69%) |
Apr 15, 2004 | 25.08 | 25.09 | 23.87 | 24.41 | 1,746,267 | -0.67(-2.68%) |
Apr 14, 2004 | 24.95 | 25.53 | 24.83 | 25.08 | 1,059,452 | -0.17(-0.67%) |
Apr 13, 2004 | 25.75 | 25.78 | 25.04 | 25.25 | 1,256,703 | -0.32(-1.25%) |
Apr 12, 2004 | 25.50 | 25.78 | 25.48 | 25.57 | 876,460 | +0.07(+0.26%) |
Apr 08, 2004 | 25.92 | 26.06 | 25.29 | 25.50 | 888,105 | -0.07(-0.26%) |
Apr 07, 2004 | 25.56 | 25.72 | 25.24 | 25.57 | 1,105,913 | -0.14(-0.56%) |
Apr 06, 2004 | 26.26 | 26.26 | 25.51 | 25.71 | 2,062,344 | -0.79(-2.98%) |
Apr 05, 2004 | 25.77 | 26.50 | 25.58 | 26.50 | 2,084,208 | +0.73(+2.84%) |
Apr 02, 2004 | 25.37 | 25.84 | 25.37 | 25.77 | 1,993,425 | +0.66(+2.65%) |
Apr 01, 2004 | 24.77 | 25.37 | 24.73 | 25.10 | 1,322,889 | +0.34(+1.36%) |
Mar 31, 2004 | 24.58 | 24.97 | 24.20 | 24.77 | 1,816,849 | +0.19(+0.79%) |
Mar 30, 2004 | 24.43 | 24.75 | 24.27 | 24.57 | 1,594,288 | +0.14(+0.59%) |
Mar 29, 2004 | 24.36 | 24.81 | 24.29 | 24.43 | 1,085,475 | +0.19(+0.80%) |
Mar 26, 2004 | 23.95 | 24.43 | 23.83 | 24.24 | 1,614,964 | +0.29(+1.19%) |
Mar 25, 2004 | 23.69 | 23.99 | 23.40 | 23.95 | 2,132,095 | +0.57(+2.45%) |
Mar 24, 2004 | 23.40 | 23.73 | 23.23 | 23.38 | 1,677,466 | -0.12(-0.50%) |
Mar 23, 2004 | 23.27 | 23.77 | 23.27 | 23.50 | 2,651,245 | +0.34(+1.45%) |
Mar 22, 2004 | 23.06 | 23.24 | 22.76 | 23.16 | 2,334,099 | -0.28(-1.18%) |
Mar 19, 2004 | 23.59 | 23.74 | 23.24 | 23.44 | 3,422,902 | -0.09(-0.39%) |
Mar 18, 2004 | 24.15 | 24.35 | 23.53 | 23.53 | 5,265,418 | -0.17(-0.71%) |
Mar 17, 2004 | 23.07 | 23.98 | 23.06 | 23.70 | 2,984,552 | +0.66(+2.85%) |
Mar 16, 2004 | 22.93 | 23.35 | 22.85 | 23.04 | 1,770,269 | +0.32(+1.41%) |
Mar 15, 2004 | 23.23 | 23.37 | 21.91 | 22.72 | 2,234,523 | -0.41(-1.78%) |
Mar 12, 2004 | 23.23 | 23.27 | 22.72 | 23.13 | 2,960,668 | +1.25(+5.73%) |
Mar 11, 2004 | 21.91 | 22.59 | 21.65 | 21.88 | 2,044,045 | -0.08(-0.35%) |
Mar 10, 2004 | 22.60 | 22.72 | 21.90 | 21.96 | 1,532,380 | -0.68(-3.01%) |
Mar 09, 2004 | 23.07 | 23.07 | 22.37 | 22.64 | 1,929,496 | -0.43(-1.86%) |
Mar 08, 2004 | 23.98 | 24.05 | 23.03 | 23.07 | 1,706,103 | -0.98(-4.09%) |
Mar 05, 2004 | 24.24 | 24.49 | 23.84 | 24.05 | 884,540 | -0.19(-0.76%) |
Mar 04, 2004 | 23.98 | 24.34 | 23.93 | 24.24 | 1,057,076 | +0.38(+1.59%) |
Mar 03, 2004 | 23.82 | 24.05 | 23.58 | 23.86 | 1,427,219 | -0.28(-1.15%) |
Mar 02, 2004 | 24.07 | 24.31 | 23.71 | 24.14 | 1,723,333 | -0.02(-0.07%) |
Mar 01, 2004 | 23.52 | 24.20 | 23.49 | 24.15 | 1,515,506 | +0.61(+2.57%) |
Feb 27, 2004 | 23.78 | 24.49 | 23.42 | 23.55 | 2,694,736 | -0.08(-0.32%) |
Feb 26, 2004 | 23.33 | 23.82 | 23.14 | 23.62 | 1,367,330 | +0.06(+0.25%) |
Feb 25, 2004 | 23.50 | 23.88 | 23.27 | 23.56 | 1,061,353 | +0.15(+0.65%) |
Feb 24, 2004 | 23.48 | 23.54 | 22.94 | 23.41 | 2,043,569 | -0.15(-0.64%) |
Feb 23, 2004 | 24.13 | 24.37 | 23.45 | 23.56 | 1,956,351 | -0.50(-2.10%) |
Feb 20, 2004 | 24.29 | 24.38 | 23.72 | 24.07 | 1,768,249 | -0.22(-0.90%) |
Feb 19, 2004 | 25.25 | 25.31 | 24.21 | 24.29 | 3,086,386 | -0.70(-2.80%) |
Feb 18, 2004 | 24.65 | 25.09 | 24.51 | 24.99 | 1,414,148 | +0.42(+1.71%) |
Feb 17, 2004 | 24.56 | 24.73 | 24.32 | 24.57 | 842,476 | +0.50(+2.06%) |
Feb 13, 2004 | 24.41 | 24.75 | 23.77 | 24.07 | 1,360,557 | -0.33(-1.35%) |
Feb 12, 2004 | 24.78 | 25.04 | 24.34 | 24.40 | 1,491,622 | -0.58(-2.32%) |
Feb 11, 2004 | 24.91 | 25.12 | 24.47 | 24.98 | 1,289,618 | -0.08(-0.30%) |
Feb 10, 2004 | 24.70 | 25.20 | 24.70 | 25.05 | 1,145,363 | +0.24(+0.98%) |
Feb 09, 2004 | 24.87 | 24.95 | 24.50 | 24.81 | 1,424,961 | -0.10(-0.41%) |
Feb 06, 2004 | 23.98 | 24.95 | 23.98 | 24.91 | 1,600,824 | +0.93(+3.90%) |
Feb 05, 2004 | 23.80 | 24.17 | 23.75 | 23.98 | 1,859,032 | +0.29(+1.21%) |
Feb 04, 2004 | 25.04 | 25.04 | 23.61 | 23.69 | 3,296,233 | -1.67(-6.60%) |
Feb 03, 2004 | 24.94 | 25.59 | 24.94 | 25.36 | 2,826,395 | +0.42(+1.69%) |