Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.11 | 22.19 | 21.86 | 22.01 | 6,070,428 | -0.09(-0.42%) |
Apr 29, 2004 | 22.48 | 22.72 | 21.95 | 22.10 | 7,522,825 | -0.37(-1.65%) |
Apr 28, 2004 | 22.98 | 23.02 | 22.46 | 22.48 | 5,354,579 | -0.78(-3.33%) |
Apr 27, 2004 | 23.28 | 23.47 | 23.10 | 23.25 | 4,089,754 | +0.08(+0.35%) |
Apr 26, 2004 | 23.49 | 23.71 | 23.01 | 23.17 | 4,159,727 | -0.41(-1.76%) |
Apr 23, 2004 | 23.75 | 23.75 | 23.03 | 23.58 | 6,552,729 | +0.10(+0.42%) |
Apr 22, 2004 | 22.56 | 23.58 | 22.52 | 23.49 | 6,441,358 | +1.00(+4.44%) |
Apr 21, 2004 | 22.79 | 22.84 | 22.28 | 22.49 | 6,187,844 | -0.28(-1.22%) |
Apr 20, 2004 | 23.31 | 23.39 | 22.75 | 22.77 | 3,945,595 | -0.48(-2.07%) |
Apr 19, 2004 | 23.47 | 23.61 | 23.23 | 23.25 | 5,383,704 | -0.09(-0.37%) |
Apr 16, 2004 | 22.79 | 23.33 | 22.78 | 23.33 | 8,391,259 | +0.47(+2.05%) |
Apr 15, 2004 | 22.98 | 23.04 | 22.50 | 22.86 | 4,598,798 | -0.01(-0.05%) |
Apr 14, 2004 | 22.43 | 22.89 | 22.42 | 22.87 | 6,042,036 | +0.18(+0.79%) |
Apr 13, 2004 | 23.22 | 23.23 | 22.62 | 22.69 | 5,660,482 | -0.44(-1.91%) |
Apr 12, 2004 | 22.93 | 23.23 | 22.89 | 23.14 | 4,395,474 | +0.20(+0.88%) |
Apr 08, 2004 | 23.10 | 23.17 | 22.50 | 22.93 | 5,744,193 | -0.21(-0.92%) |
Apr 07, 2004 | 23.25 | 23.31 | 22.83 | 23.15 | 23,720,466 | -0.23(-1.00%) |
Apr 06, 2004 | 23.04 | 23.43 | 22.99 | 23.38 | 5,752,253 | +0.23(+1.01%) |
Apr 05, 2004 | 23.12 | 23.19 | 22.92 | 23.15 | 4,625,908 | -0.15(-0.63%) |
Apr 02, 2004 | 23.26 | 23.32 | 22.92 | 23.29 | 7,296,787 | +0.27(+1.16%) |
Apr 01, 2004 | 22.68 | 23.12 | 22.60 | 23.03 | 12,289,413 | -0.04(-0.19%) |
Mar 31, 2004 | 23.13 | 23.16 | 22.93 | 23.07 | 3,163,620 | -0.09(-0.38%) |
Mar 30, 2004 | 23.02 | 23.20 | 22.93 | 23.16 | 3,074,780 | +0.11(+0.50%) |
Mar 29, 2004 | 22.82 | 23.10 | 22.79 | 23.04 | 3,889,727 | +0.34(+1.52%) |
Mar 26, 2004 | 22.34 | 22.74 | 22.09 | 22.70 | 4,834,545 | +0.34(+1.54%) |
Mar 25, 2004 | 22.03 | 22.41 | 21.92 | 22.36 | 4,026,742 | +0.54(+2.48%) |
Mar 24, 2004 | 22.00 | 22.14 | 21.73 | 21.82 | 4,479,734 | -0.19(-0.84%) |
Mar 23, 2004 | 22.22 | 22.32 | 21.89 | 22.00 | 3,566,605 | -0.08(-0.35%) |
Mar 22, 2004 | 22.52 | 22.52 | 21.92 | 22.08 | 5,717,816 | -0.56(-2.48%) |
Mar 19, 2004 | 22.64 | 22.99 | 22.52 | 22.64 | 5,299,444 | +0.01(+0.02%) |
Mar 18, 2004 | 22.67 | 22.77 | 22.33 | 22.63 | 3,230,845 | -0.03(-0.14%) |
Mar 17, 2004 | 22.44 | 22.80 | 22.39 | 22.67 | 3,557,080 | +0.38(+1.71%) |
Mar 16, 2004 | 22.33 | 22.48 | 22.12 | 22.28 | 3,684,754 | +0.15(+0.69%) |
Mar 15, 2004 | 22.56 | 22.56 | 22.06 | 22.13 | 4,025,460 | -0.48(-2.10%) |
Mar 12, 2004 | 22.39 | 22.66 | 22.28 | 22.61 | 4,344,185 | +0.41(+1.84%) |
Mar 11, 2004 | 22.42 | 22.73 | 22.15 | 22.20 | 7,802,168 | -0.22(-0.97%) |
Mar 10, 2004 | 23.20 | 23.25 | 22.38 | 22.42 | 9,327,468 | -0.76(-3.27%) |
Mar 09, 2004 | 23.85 | 23.85 | 23.15 | 23.17 | 7,035,579 | -0.68(-2.84%) |
Mar 08, 2004 | 24.04 | 24.27 | 23.85 | 23.85 | 3,785,683 | -0.19(-0.77%) |
Mar 05, 2004 | 24.10 | 24.28 | 23.83 | 24.04 | 3,354,122 | -0.05(-0.23%) |
Mar 04, 2004 | 23.82 | 24.12 | 23.74 | 24.09 | 3,106,286 | +0.17(+0.71%) |
Mar 03, 2004 | 23.93 | 23.93 | 23.67 | 23.92 | 4,021,063 | -0.07(-0.27%) |
Mar 02, 2004 | 24.30 | 24.50 | 23.95 | 23.99 | 4,688,737 | -0.31(-1.26%) |
Mar 01, 2004 | 24.35 | 24.48 | 24.13 | 24.29 | 5,145,210 | +0.13(+0.54%) |
Feb 27, 2004 | 23.86 | 24.50 | 23.86 | 24.16 | 4,307,183 | -0.09(-0.36%) |
Feb 26, 2004 | 24.29 | 24.41 | 24.17 | 24.25 | 4,281,905 | -0.18(-0.74%) |
Feb 25, 2004 | 24.23 | 24.50 | 24.16 | 24.43 | 4,622,245 | +0.21(+0.86%) |
Feb 24, 2004 | 24.09 | 24.32 | 24.04 | 24.22 | 4,366,898 | +0.14(+0.57%) |
Feb 23, 2004 | 24.00 | 24.10 | 23.90 | 24.09 | 4,546,410 | +0.19(+0.80%) |
Feb 20, 2004 | 23.90 | 24.00 | 23.73 | 23.90 | 4,403,717 | +0.15(+0.62%) |
Feb 19, 2004 | 23.45 | 24.01 | 23.44 | 23.75 | 7,513,483 | +0.35(+1.49%) |
Feb 18, 2004 | 23.70 | 23.70 | 23.37 | 23.40 | 4,092,135 | -0.35(-1.49%) |
Feb 17, 2004 | 23.94 | 23.96 | 23.70 | 23.75 | 2,553,463 | +0.06(+0.25%) |
Feb 13, 2004 | 23.76 | 23.85 | 23.43 | 23.69 | 6,389,153 | +0.03(+0.12%) |
Feb 12, 2004 | 23.56 | 23.77 | 23.50 | 23.67 | 3,745,568 | +0.02(+0.07%) |
Feb 11, 2004 | 23.05 | 23.65 | 22.99 | 23.65 | 6,119,153 | +0.59(+2.56%) |
Feb 10, 2004 | 23.05 | 23.21 | 22.88 | 23.06 | 3,748,315 | -0.09(-0.38%) |
Feb 09, 2004 | 23.05 | 23.24 | 22.85 | 23.15 | 2,943,993 | +0.10(+0.43%) |
Feb 06, 2004 | 22.49 | 23.05 | 22.43 | 23.05 | 4,091,219 | +0.50(+2.23%) |
Feb 05, 2004 | 22.28 | 22.59 | 22.14 | 22.55 | 4,320,555 | +0.32(+1.42%) |
Feb 04, 2004 | 22.66 | 22.68 | 22.23 | 22.23 | 4,966,065 | -0.52(-2.28%) |
Feb 03, 2004 | 23.15 | 23.15 | 22.74 | 22.75 | 4,387,597 | -0.46(-1.98%) |