Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.80 | 19.23 | 18.28 | 18.39 | 2,527,791 | -0.19(-1.01%) |
Apr 29, 2004 | 18.88 | 18.93 | 18.44 | 18.58 | 2,040,949 | -0.35(-1.82%) |
Apr 28, 2004 | 19.04 | 19.34 | 18.80 | 18.93 | 2,321,830 | -0.25(-1.29%) |
Apr 27, 2004 | 19.84 | 20.09 | 19.05 | 19.17 | 1,499,051 | -0.65(-3.26%) |
Apr 26, 2004 | 20.15 | 20.20 | 19.65 | 19.82 | 2,317,431 | -0.30(-1.49%) |
Apr 23, 2004 | 20.67 | 20.82 | 20.03 | 20.12 | 2,022,153 | -0.71(-3.42%) |
Apr 22, 2004 | 21.22 | 21.33 | 20.56 | 20.83 | 1,475,989 | -0.25(-1.17%) |
Apr 21, 2004 | 20.85 | 21.38 | 20.64 | 21.08 | 923,693 | +0.33(+1.59%) |
Apr 20, 2004 | 21.20 | 21.60 | 20.67 | 20.75 | 1,983,760 | -0.47(-2.19%) |
Apr 19, 2004 | 21.11 | 21.40 | 21.04 | 21.21 | 1,245,499 | +0.11(+0.53%) |
Apr 16, 2004 | 21.63 | 21.93 | 20.91 | 21.10 | 2,612,042 | -1.03(-4.64%) |
Apr 15, 2004 | 22.92 | 23.10 | 21.63 | 22.13 | 2,688,561 | -0.74(-3.22%) |
Apr 14, 2004 | 21.10 | 22.88 | 21.05 | 22.86 | 7,786,937 | +1.88(+8.97%) |
Apr 13, 2004 | 21.98 | 22.38 | 20.44 | 20.98 | 3,823,948 | -0.73(-3.35%) |
Apr 12, 2004 | 22.32 | 22.50 | 21.60 | 21.71 | 3,029,430 | -0.42(-1.90%) |
Apr 08, 2004 | 22.43 | 23.16 | 22.08 | 22.13 | 827,977 | -0.38(-1.67%) |
Apr 07, 2004 | 22.49 | 22.77 | 22.31 | 22.50 | 1,861,650 | +0.01(+0.03%) |
Apr 06, 2004 | 22.88 | 22.92 | 21.82 | 22.50 | 3,323,109 | -0.83(-3.57%) |
Apr 05, 2004 | 23.76 | 23.81 | 23.20 | 23.33 | 1,221,770 | -0.20(-0.83%) |
Apr 02, 2004 | 23.85 | 23.93 | 23.52 | 23.52 | 1,965,897 | +0.26(+1.13%) |
Apr 01, 2004 | 22.65 | 23.64 | 22.56 | 23.26 | 1,593,300 | +0.74(+3.26%) |
Mar 31, 2004 | 23.56 | 23.64 | 22.53 | 22.53 | 2,353,424 | -1.12(-4.73%) |
Mar 30, 2004 | 22.73 | 23.67 | 22.50 | 23.64 | 1,296,023 | +1.01(+4.47%) |
Mar 29, 2004 | 22.71 | 23.02 | 22.56 | 22.63 | 980,215 | +0.18(+0.80%) |
Mar 26, 2004 | 22.58 | 22.74 | 22.36 | 22.45 | 1,172,046 | -0.07(-0.30%) |
Mar 25, 2004 | 21.81 | 23.03 | 21.75 | 22.52 | 1,906,575 | +1.03(+4.78%) |
Mar 24, 2004 | 22.08 | 22.23 | 21.05 | 21.49 | 2,501,130 | -0.44(-2.02%) |
Mar 23, 2004 | 23.04 | 23.07 | 21.81 | 21.93 | 1,591,434 | -0.47(-2.11%) |
Mar 22, 2004 | 23.37 | 23.43 | 22.05 | 22.41 | 1,884,979 | -1.17(-4.96%) |
Mar 19, 2004 | 23.64 | 24.08 | 23.25 | 23.58 | 881,701 | -0.07(-0.29%) |
Mar 18, 2004 | 24.45 | 24.49 | 23.44 | 23.64 | 1,945,101 | -0.88(-3.58%) |
Mar 17, 2004 | 24.15 | 24.68 | 24.14 | 24.52 | 1,675,285 | +0.47(+1.97%) |
Mar 16, 2004 | 24.29 | 24.60 | 23.67 | 24.05 | 1,461,325 | +0.48(+2.04%) |
Mar 15, 2004 | 24.23 | 24.33 | 23.50 | 23.57 | 1,149,384 | -0.88(-3.59%) |
Mar 12, 2004 | 23.55 | 24.91 | 23.46 | 24.45 | 2,254,909 | +1.73(+7.59%) |
Mar 11, 2004 | 23.47 | 24.21 | 22.62 | 22.72 | 2,158,128 | -0.65(-2.79%) |
Mar 10, 2004 | 24.16 | 24.66 | 23.25 | 23.37 | 1,192,975 | -0.82(-3.38%) |
Mar 09, 2004 | 24.56 | 24.65 | 24.00 | 24.19 | 1,990,426 | -0.35(-1.44%) |
Mar 08, 2004 | 25.59 | 25.71 | 24.30 | 24.54 | 1,928,171 | -1.13(-4.41%) |
Mar 05, 2004 | 25.73 | 26.37 | 25.59 | 25.68 | 1,059,267 | -0.35(-1.33%) |
Mar 04, 2004 | 25.73 | 26.15 | 25.66 | 26.02 | 480,843 | +0.26(+1.02%) |
Mar 03, 2004 | 26.28 | 26.28 | 25.44 | 25.76 | 1,009,943 | -0.52(-1.97%) |
Mar 02, 2004 | 25.44 | 26.50 | 25.41 | 26.28 | 2,709,757 | +0.89(+3.49%) |
Mar 01, 2004 | 24.51 | 25.64 | 24.39 | 25.39 | 1,869,382 | +0.95(+3.87%) |
Feb 27, 2004 | 24.44 | 24.75 | 24.00 | 24.45 | 1,871,915 | +0.12(+0.49%) |
Feb 26, 2004 | 23.74 | 24.59 | 23.67 | 24.33 | 1,404,269 | +0.62(+2.59%) |
Feb 25, 2004 | 22.88 | 24.23 | 22.78 | 23.71 | 3,251,789 | +1.16(+5.16%) |
Feb 24, 2004 | 22.51 | 22.87 | 22.18 | 22.55 | 2,321,030 | +0.11(+0.47%) |
Feb 23, 2004 | 23.21 | 23.40 | 21.95 | 22.44 | 985,548 | -0.59(-2.54%) |
Feb 20, 2004 | 23.43 | 23.68 | 22.32 | 23.03 | 1,493,986 | -0.53(-2.26%) |
Feb 19, 2004 | 24.49 | 24.84 | 23.50 | 23.56 | 846,907 | -0.80(-3.29%) |
Feb 18, 2004 | 24.95 | 25.09 | 24.21 | 24.36 | 760,257 | -0.15(-0.61%) |
Feb 17, 2004 | 23.91 | 24.78 | 23.91 | 24.51 | 2,046,282 | +0.89(+3.75%) |
Feb 13, 2004 | 23.52 | 23.90 | 23.49 | 23.63 | 1,392,138 | +0.19(+0.80%) |
Feb 12, 2004 | 23.93 | 23.93 | 23.20 | 23.44 | 1,410,934 | -0.64(-2.65%) |
Feb 11, 2004 | 24.00 | 24.33 | 23.33 | 24.08 | 2,950,112 | +0.30(+1.26%) |
Feb 10, 2004 | 24.45 | 24.53 | 23.70 | 23.78 | 1,422,666 | -0.73(-2.97%) |
Feb 09, 2004 | 24.83 | 24.93 | 24.18 | 24.51 | 714,399 | -0.25(-1.00%) |
Feb 06, 2004 | 24.54 | 24.75 | 24.18 | 24.75 | 905,029 | +0.27(+1.10%) |
Feb 05, 2004 | 24.33 | 24.75 | 24.33 | 24.48 | 781,853 | +0.35(+1.43%) |
Feb 04, 2004 | 25.21 | 25.21 | 24.02 | 24.14 | 1,487,853 | -1.13(-4.48%) |
Feb 03, 2004 | 26.07 | 26.49 | 25.14 | 25.27 | 2,027,885 | -1.41(-5.29%) |