Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.05 | 23.17 | 22.81 | 22.82 | 1,620,148 | -0.12(-0.52%) |
Apr 29, 2004 | 23.29 | 23.45 | 22.72 | 22.94 | 3,210,408 | -0.28(-1.19%) |
Apr 28, 2004 | 23.86 | 23.86 | 23.18 | 23.22 | 2,027,654 | -0.71(-2.96%) |
Apr 27, 2004 | 23.95 | 24.14 | 23.79 | 23.93 | 1,485,265 | +0.10(+0.42%) |
Apr 26, 2004 | 23.88 | 24.06 | 23.76 | 23.83 | 1,073,861 | -0.06(-0.24%) |
Apr 23, 2004 | 24.01 | 24.01 | 23.49 | 23.88 | 1,992,309 | -0.17(-0.72%) |
Apr 22, 2004 | 23.47 | 24.19 | 23.47 | 24.06 | 1,489,423 | +0.45(+1.92%) |
Apr 21, 2004 | 23.56 | 23.62 | 23.27 | 23.60 | 1,506,316 | +0.13(+0.57%) |
Apr 20, 2004 | 23.91 | 24.04 | 23.46 | 23.47 | 1,665,368 | -0.36(-1.50%) |
Apr 19, 2004 | 23.66 | 23.90 | 23.57 | 23.83 | 2,245,441 | +0.25(+1.08%) |
Apr 16, 2004 | 23.39 | 23.83 | 23.22 | 23.57 | 2,250,119 | +0.21(+0.91%) |
Apr 15, 2004 | 23.41 | 23.95 | 23.28 | 23.36 | 3,577,372 | +0.50(+2.17%) |
Apr 14, 2004 | 22.76 | 23.02 | 22.57 | 22.86 | 1,532,825 | +0.05(+0.20%) |
Apr 13, 2004 | 23.27 | 23.28 | 22.82 | 22.82 | 1,136,494 | -0.26(-1.13%) |
Apr 12, 2004 | 23.01 | 23.23 | 23.01 | 23.08 | 739,124 | +0.10(+0.42%) |
Apr 08, 2004 | 23.22 | 23.28 | 22.86 | 22.98 | 1,417,434 | +0.15(+0.67%) |
Apr 07, 2004 | 23.06 | 23.06 | 22.74 | 22.83 | 1,217,060 | -0.23(-0.98%) |
Apr 06, 2004 | 23.03 | 23.08 | 22.89 | 23.06 | 1,133,116 | -0.02(-0.10%) |
Apr 05, 2004 | 22.88 | 23.08 | 22.84 | 23.08 | 1,481,107 | -0.03(-0.15%) |
Apr 02, 2004 | 23.14 | 23.26 | 22.87 | 23.11 | 1,410,677 | +0.35(+1.52%) |
Apr 01, 2004 | 22.57 | 22.94 | 22.51 | 22.77 | 1,613,131 | +0.33(+1.49%) |
Mar 31, 2004 | 22.34 | 22.61 | 22.19 | 22.43 | 2,307,554 | +0.15(+0.66%) |
Mar 30, 2004 | 22.14 | 22.33 | 22.05 | 22.29 | 1,337,128 | +0.09(+0.42%) |
Mar 29, 2004 | 21.82 | 22.37 | 21.82 | 22.19 | 1,436,406 | +0.58(+2.67%) |
Mar 26, 2004 | 21.36 | 21.76 | 21.36 | 21.62 | 1,459,016 | -0.13(-0.58%) |
Mar 25, 2004 | 21.35 | 21.96 | 21.30 | 21.74 | 1,424,191 | +0.51(+2.41%) |
Mar 24, 2004 | 21.25 | 21.45 | 21.18 | 21.23 | 1,524,249 | -0.16(-0.74%) |
Mar 23, 2004 | 21.47 | 21.74 | 21.31 | 21.39 | 1,236,811 | +0.05(+0.25%) |
Mar 22, 2004 | 21.45 | 21.45 | 21.09 | 21.34 | 1,626,905 | -0.28(-1.28%) |
Mar 19, 2004 | 21.84 | 21.94 | 21.61 | 21.61 | 1,352,982 | -0.14(-0.65%) |
Mar 18, 2004 | 21.94 | 21.96 | 21.54 | 21.76 | 1,664,589 | -0.28(-1.27%) |
Mar 17, 2004 | 22.03 | 22.14 | 21.97 | 22.04 | 1,312,959 | +0.17(+0.79%) |
Mar 16, 2004 | 22.01 | 22.16 | 21.71 | 21.86 | 1,620,927 | +0.10(+0.46%) |
Mar 15, 2004 | 22.18 | 22.18 | 21.56 | 21.76 | 1,751,132 | -0.43(-1.96%) |
Mar 12, 2004 | 21.80 | 22.34 | 21.72 | 22.20 | 1,934,093 | +0.50(+2.29%) |
Mar 11, 2004 | 21.47 | 22.06 | 21.40 | 21.70 | 2,249,859 | +0.03(+0.12%) |
Mar 10, 2004 | 22.28 | 22.36 | 21.63 | 21.67 | 1,536,463 | -0.60(-2.71%) |
Mar 09, 2004 | 22.52 | 22.64 | 22.12 | 22.28 | 2,031,812 | -0.19(-0.86%) |
Mar 08, 2004 | 22.60 | 22.72 | 22.43 | 22.47 | 1,022,143 | -0.05(-0.22%) |
Mar 05, 2004 | 22.51 | 22.61 | 22.24 | 22.52 | 2,187,485 | -0.05(-0.20%) |
Mar 04, 2004 | 22.48 | 22.64 | 22.37 | 22.57 | 1,016,685 | +0.04(+0.19%) |
Mar 03, 2004 | 22.53 | 22.58 | 22.36 | 22.52 | 949,634 | -0.06(-0.26%) |
Mar 02, 2004 | 22.82 | 22.87 | 22.57 | 22.58 | 1,069,703 | -0.27(-1.20%) |
Mar 01, 2004 | 22.65 | 22.90 | 22.62 | 22.86 | 1,370,394 | +0.27(+1.21%) |
Feb 27, 2004 | 22.77 | 23.01 | 22.49 | 22.58 | 1,788,296 | -0.04(-0.19%) |
Feb 26, 2004 | 22.90 | 22.90 | 22.61 | 22.62 | 1,300,484 | -0.27(-1.19%) |
Feb 25, 2004 | 22.66 | 23.06 | 22.62 | 22.90 | 1,891,212 | +0.24(+1.07%) |
Feb 24, 2004 | 22.67 | 22.94 | 22.51 | 22.66 | 1,614,170 | -0.02(-0.07%) |
Feb 23, 2004 | 22.66 | 22.76 | 22.51 | 22.67 | 1,407,558 | +0.01(+0.05%) |
Feb 20, 2004 | 22.91 | 23.00 | 22.46 | 22.66 | 1,090,754 | -0.17(-0.76%) |
Feb 19, 2004 | 22.70 | 23.27 | 22.70 | 22.83 | 1,234,472 | +0.21(+0.92%) |
Feb 18, 2004 | 22.79 | 22.81 | 22.51 | 22.62 | 941,058 | -0.24(-1.04%) |
Feb 17, 2004 | 22.76 | 22.93 | 22.74 | 22.86 | 980,821 | +0.16(+0.71%) |
Feb 13, 2004 | 23.16 | 23.24 | 22.68 | 22.70 | 1,276,055 | -0.43(-1.86%) |
Feb 12, 2004 | 23.14 | 23.36 | 23.09 | 23.13 | 1,551,797 | -0.22(-0.94%) |
Feb 11, 2004 | 22.89 | 23.37 | 22.86 | 23.35 | 2,210,615 | +0.40(+1.74%) |
Feb 10, 2004 | 22.78 | 23.06 | 22.72 | 22.95 | 1,308,021 | +0.17(+0.76%) |
Feb 09, 2004 | 22.59 | 22.91 | 22.57 | 22.78 | 1,490,723 | +0.19(+0.85%) |
Feb 06, 2004 | 22.31 | 22.61 | 22.22 | 22.59 | 1,699,933 | +0.37(+1.66%) |
Feb 05, 2004 | 21.93 | 22.37 | 21.93 | 22.22 | 1,789,595 | +0.33(+1.49%) |
Feb 04, 2004 | 21.99 | 22.15 | 21.81 | 21.89 | 1,677,063 | -0.10(-0.46%) |
Feb 03, 2004 | 22.34 | 22.43 | 21.95 | 21.99 | 1,459,796 | -0.34(-1.53%) |