Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.81 | 19.19 | 18.14 | 18.31 | 2,670,862 | -0.51(-2.70%) |
Apr 29, 2004 | 19.38 | 19.54 | 18.38 | 18.81 | 6,365,450 | -0.55(-2.85%) |
Apr 28, 2004 | 20.08 | 20.16 | 18.90 | 19.37 | 6,733,080 | -0.82(-4.07%) |
Apr 27, 2004 | 20.68 | 20.86 | 19.96 | 20.19 | 3,462,650 | -0.48(-2.31%) |
Apr 26, 2004 | 20.92 | 21.26 | 20.65 | 20.66 | 3,011,166 | -0.24(-1.14%) |
Apr 23, 2004 | 21.41 | 21.44 | 20.72 | 20.90 | 4,201,059 | -0.55(-2.57%) |
Apr 22, 2004 | 20.90 | 21.63 | 20.80 | 21.46 | 3,298,894 | +0.57(+2.72%) |
Apr 21, 2004 | 20.92 | 21.08 | 20.31 | 20.89 | 4,760,642 | +0.22(+1.08%) |
Apr 20, 2004 | 21.57 | 21.65 | 20.54 | 20.66 | 11,118,189 | -1.85(-8.22%) |
Apr 19, 2004 | 22.74 | 22.90 | 22.14 | 22.52 | 3,486,092 | -0.06(-0.26%) |
Apr 16, 2004 | 21.77 | 22.84 | 21.62 | 22.58 | 3,152,552 | +0.88(+4.06%) |
Apr 15, 2004 | 22.23 | 22.38 | 21.08 | 21.69 | 3,399,157 | -0.54(-2.42%) |
Apr 14, 2004 | 22.41 | 22.81 | 21.93 | 22.23 | 3,153,825 | -0.43(-1.91%) |
Apr 13, 2004 | 23.64 | 23.89 | 22.56 | 22.66 | 2,279,790 | -0.96(-4.05%) |
Apr 12, 2004 | 23.13 | 23.83 | 22.99 | 23.62 | 1,639,032 | +0.51(+2.20%) |
Apr 08, 2004 | 23.58 | 23.65 | 23.01 | 23.11 | 1,376,018 | -0.16(-0.71%) |
Apr 07, 2004 | 23.59 | 23.74 | 23.14 | 23.28 | 1,831,722 | -0.27(-1.14%) |
Apr 06, 2004 | 23.47 | 23.71 | 23.31 | 23.55 | 1,838,151 | +0.04(+0.19%) |
Apr 05, 2004 | 23.64 | 23.86 | 23.22 | 23.50 | 2,668,987 | -0.28(-1.19%) |
Apr 02, 2004 | 23.73 | 24.46 | 23.31 | 23.78 | 3,309,209 | +0.36(+1.53%) |
Apr 01, 2004 | 22.84 | 23.43 | 22.74 | 23.43 | 1,951,073 | +0.43(+1.88%) |
Mar 31, 2004 | 23.38 | 23.38 | 22.77 | 22.99 | 4,138,771 | -0.36(-1.53%) |
Mar 30, 2004 | 22.95 | 23.46 | 22.78 | 23.35 | 2,798,786 | +0.34(+1.49%) |
Mar 29, 2004 | 22.62 | 23.08 | 22.28 | 23.01 | 3,548,647 | +0.82(+3.70%) |
Mar 26, 2004 | 21.80 | 22.40 | 21.52 | 22.19 | 3,273,243 | +0.76(+3.55%) |
Mar 25, 2004 | 21.04 | 21.60 | 20.90 | 21.43 | 2,130,769 | +0.70(+3.39%) |
Mar 24, 2004 | 20.95 | 21.22 | 20.16 | 20.72 | 2,814,525 | -0.33(-1.56%) |
Mar 23, 2004 | 21.04 | 21.23 | 20.60 | 21.05 | 3,701,955 | +0.39(+1.88%) |
Mar 22, 2004 | 21.28 | 21.28 | 20.01 | 20.66 | 4,601,641 | -1.16(-5.34%) |
Mar 19, 2004 | 22.04 | 22.22 | 21.72 | 21.83 | 2,102,706 | -0.51(-2.27%) |
Mar 18, 2004 | 22.68 | 22.71 | 21.95 | 22.34 | 2,392,778 | -0.42(-1.84%) |
Mar 17, 2004 | 22.23 | 22.95 | 22.10 | 22.75 | 4,040,116 | +0.93(+4.24%) |
Mar 16, 2004 | 21.43 | 21.89 | 21.25 | 21.83 | 4,070,858 | +0.54(+2.52%) |
Mar 15, 2004 | 21.90 | 22.17 | 20.98 | 21.29 | 4,472,244 | -1.10(-4.93%) |
Mar 12, 2004 | 22.11 | 22.40 | 21.57 | 22.40 | 3,985,665 | +0.46(+2.11%) |
Mar 11, 2004 | 22.04 | 22.75 | 21.40 | 21.93 | 5,367,376 | -0.43(-1.94%) |
Mar 10, 2004 | 23.20 | 23.20 | 22.05 | 22.37 | 5,403,945 | -0.84(-3.60%) |
Mar 09, 2004 | 24.17 | 24.17 | 22.93 | 23.20 | 4,205,747 | -0.99(-4.07%) |
Mar 08, 2004 | 24.83 | 24.84 | 23.98 | 24.19 | 2,161,779 | -0.70(-2.82%) |
Mar 05, 2004 | 24.81 | 25.08 | 24.49 | 24.89 | 2,742,057 | -0.49(-1.94%) |
Mar 04, 2004 | 25.02 | 25.43 | 24.93 | 25.38 | 2,621,702 | +0.39(+1.55%) |
Mar 03, 2004 | 25.17 | 25.22 | 24.64 | 24.99 | 1,836,209 | -0.28(-1.12%) |
Mar 02, 2004 | 24.79 | 25.38 | 24.67 | 25.28 | 3,081,156 | +0.49(+1.99%) |
Mar 01, 2004 | 24.43 | 24.96 | 24.31 | 24.79 | 3,230,780 | +0.58(+2.41%) |
Feb 27, 2004 | 23.99 | 24.34 | 23.80 | 24.20 | 2,681,846 | +0.36(+1.50%) |
Feb 26, 2004 | 23.56 | 23.99 | 23.02 | 23.84 | 1,688,795 | +0.37(+1.59%) |
Feb 25, 2004 | 22.71 | 23.58 | 22.69 | 23.47 | 2,375,365 | +0.78(+3.42%) |
Feb 24, 2004 | 22.84 | 23.56 | 22.40 | 22.69 | 3,824,186 | -0.58(-2.50%) |
Feb 23, 2004 | 24.50 | 24.64 | 23.11 | 23.28 | 3,382,681 | -1.24(-5.05%) |
Feb 20, 2004 | 25.35 | 25.35 | 23.64 | 24.52 | 3,346,715 | -0.19(-0.79%) |
Feb 19, 2004 | 25.44 | 25.58 | 24.64 | 24.71 | 2,541,398 | -0.60(-2.36%) |
Feb 18, 2004 | 25.76 | 25.79 | 25.13 | 25.31 | 2,409,857 | -0.33(-1.28%) |
Feb 17, 2004 | 25.13 | 25.76 | 25.02 | 25.64 | 2,540,058 | +0.67(+2.69%) |
Feb 13, 2004 | 25.17 | 25.31 | 24.64 | 24.96 | 1,740,166 | -0.13(-0.54%) |
Feb 12, 2004 | 25.17 | 25.35 | 24.93 | 25.10 | 1,741,237 | -0.18(-0.71%) |
Feb 11, 2004 | 24.58 | 25.38 | 24.32 | 25.28 | 2,515,009 | +0.79(+3.23%) |
Feb 10, 2004 | 25.04 | 25.04 | 24.08 | 24.49 | 2,972,387 | -0.51(-2.03%) |
Feb 09, 2004 | 24.89 | 25.34 | 24.76 | 24.99 | 2,779,430 | +0.36(+1.45%) |
Feb 06, 2004 | 23.81 | 24.81 | 23.71 | 24.64 | 4,305,139 | +1.22(+5.23%) |
Feb 05, 2004 | 23.23 | 23.62 | 22.74 | 23.41 | 3,400,965 | +0.19(+0.84%) |
Feb 04, 2004 | 23.40 | 23.80 | 22.92 | 23.22 | 2,561,089 | -0.72(-2.99%) |
Feb 03, 2004 | 23.71 | 24.64 | 23.41 | 23.93 | 3,062,671 | +0.42(+1.78%) |