Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.55 | 21.55 | 21.27 | 21.34 | 15,344 | -0.13(-0.62%) |
Apr 29, 2004 | 21.49 | 21.61 | 21.30 | 21.48 | 48,383 | -0.09(-0.41%) |
Apr 28, 2004 | 21.80 | 21.80 | 21.51 | 21.57 | 40,397 | -0.50(-2.29%) |
Apr 27, 2004 | 22.00 | 22.15 | 22.00 | 22.07 | 28,497 | +0.18(+0.82%) |
Apr 26, 2004 | 22.15 | 22.18 | 21.89 | 21.89 | 5,480 | -0.10(-0.44%) |
Apr 23, 2004 | 22.06 | 22.06 | 21.94 | 21.99 | 26,148 | -0.17(-0.78%) |
Apr 22, 2004 | 21.71 | 22.16 | 21.71 | 22.16 | 47,443 | +0.44(+2.03%) |
Apr 21, 2004 | 21.70 | 21.81 | 21.68 | 21.72 | 105,691 | -0.23(-1.05%) |
Apr 20, 2004 | 22.06 | 22.07 | 21.95 | 21.95 | 6,419 | -0.17(-0.78%) |
Apr 19, 2004 | 22.04 | 22.12 | 22.04 | 22.12 | 626 | +0.13(+0.58%) |
Apr 16, 2004 | 21.96 | 22.14 | 21.96 | 22.00 | 7,515 | +0.06(+0.26%) |
Apr 15, 2004 | 21.94 | 21.99 | 21.82 | 21.94 | 8,455 | +0.10(+0.44%) |
Apr 14, 2004 | 21.57 | 21.94 | 21.57 | 21.84 | 62,162 | -0.11(-0.49%) |
Apr 13, 2004 | 22.17 | 22.17 | 21.95 | 21.95 | 6,106 | -0.38(-1.72%) |
Apr 12, 2004 | 22.25 | 22.33 | 22.15 | 22.33 | 10,021 | +0.19(+0.84%) |
Apr 08, 2004 | 22.33 | 22.33 | 22.12 | 22.15 | 23,173 | -0.22(-0.97%) |
Apr 07, 2004 | 22.32 | 22.38 | 22.15 | 22.37 | 208,408 | +0.07(+0.32%) |
Apr 06, 2004 | 22.22 | 22.31 | 22.12 | 22.30 | 62,005 | -0.21(-0.94%) |
Apr 05, 2004 | 22.31 | 22.54 | 22.31 | 22.51 | 136,851 | -0.04(-0.17%) |
Apr 02, 2004 | 22.43 | 22.54 | 22.40 | 22.54 | 104,752 | +0.17(+0.77%) |
Apr 01, 2004 | 22.15 | 22.37 | 22.15 | 22.37 | 29,437 | +0.42(+1.92%) |
Mar 31, 2004 | 22.04 | 22.07 | 21.91 | 21.95 | 7,515 | +0.17(+0.79%) |
Mar 30, 2004 | 21.67 | 21.85 | 21.67 | 21.78 | 49,792 | -0.01(-0.06%) |
Mar 29, 2004 | 21.73 | 21.86 | 21.72 | 21.79 | 31,316 | +0.37(+1.73%) |
Mar 26, 2004 | 21.46 | 21.48 | 21.31 | 21.42 | 61,692 | -0.06(-0.30%) |
Mar 25, 2004 | 21.36 | 21.50 | 21.27 | 21.48 | 75,158 | +0.47(+2.25%) |
Mar 24, 2004 | 21.16 | 21.25 | 20.97 | 21.01 | 143,114 | -0.40(-1.85%) |
Mar 23, 2004 | 21.54 | 21.55 | 21.29 | 21.41 | 75,002 | +0.26(+1.21%) |
Mar 22, 2004 | 21.47 | 21.47 | 21.15 | 21.15 | 77,820 | -0.43(-2.01%) |
Mar 19, 2004 | 21.86 | 21.88 | 21.59 | 21.59 | 12,056 | -0.48(-2.17%) |
Mar 18, 2004 | 21.91 | 22.08 | 21.89 | 22.07 | 36,483 | -0.07(-0.32%) |
Mar 17, 2004 | 21.98 | 22.14 | 21.92 | 22.14 | 34,760 | +0.45(+2.09%) |
Mar 16, 2004 | 21.98 | 21.98 | 21.59 | 21.68 | 13,622 | +0.18(+0.83%) |
Mar 15, 2004 | 22.00 | 22.00 | 21.43 | 21.50 | 54,490 | -0.69(-3.11%) |
Mar 12, 2004 | 22.10 | 22.23 | 21.97 | 22.19 | 38,205 | -0.13(-0.60%) |
Mar 11, 2004 | 22.29 | 22.46 | 22.24 | 22.33 | 30,846 | -0.26(-1.16%) |
Mar 10, 2004 | 22.91 | 22.91 | 22.58 | 22.59 | 42,903 | -0.37(-1.61%) |
Mar 09, 2004 | 23.26 | 23.28 | 22.95 | 22.96 | 212,792 | -0.45(-1.91%) |
Mar 08, 2004 | 23.45 | 23.49 | 23.34 | 23.41 | 49,322 | -0.06(-0.27%) |
Mar 05, 2004 | 23.23 | 23.49 | 23.23 | 23.47 | 18,006 | +0.45(+1.94%) |
Mar 04, 2004 | 22.90 | 23.15 | 22.90 | 23.02 | 40,397 | +0.19(+0.84%) |
Mar 03, 2004 | 22.86 | 22.86 | 22.61 | 22.83 | 50,105 | -0.20(-0.86%) |
Mar 02, 2004 | 23.24 | 23.26 | 22.90 | 23.03 | 204,337 | -0.31(-1.34%) |
Mar 01, 2004 | 23.29 | 23.40 | 23.20 | 23.34 | 13,309 | +0.14(+0.61%) |
Feb 27, 2004 | 23.14 | 23.20 | 23.07 | 23.20 | 30,220 | +0.20(+0.86%) |
Feb 26, 2004 | 22.85 | 23.11 | 22.85 | 23.00 | 69,678 | -0.10(-0.41%) |
Feb 25, 2004 | 23.20 | 23.21 | 22.99 | 23.10 | 96,610 | -0.20(-0.88%) |
Feb 24, 2004 | 23.17 | 23.34 | 23.06 | 23.30 | 38,831 | -0.09(-0.38%) |
Feb 23, 2004 | 23.53 | 23.53 | 23.23 | 23.39 | 34,134 | +0.04(+0.16%) |
Feb 20, 2004 | 23.69 | 23.69 | 23.19 | 23.36 | 188,522 | -0.31(-1.30%) |
Feb 19, 2004 | 23.85 | 23.89 | 23.66 | 23.66 | 49,792 | +0.11(+0.49%) |
Feb 18, 2004 | 23.87 | 23.87 | 23.55 | 23.55 | 130,588 | -0.38(-1.58%) |
Feb 17, 2004 | 23.78 | 23.92 | 23.76 | 23.92 | 169,263 | +0.55(+2.35%) |
Feb 13, 2004 | 23.74 | 23.74 | 23.29 | 23.37 | 106,944 | -0.29(-1.21%) |
Feb 12, 2004 | 23.70 | 23.73 | 23.64 | 23.66 | 31,629 | -0.23(-0.96%) |
Feb 11, 2004 | 23.41 | 23.89 | 23.41 | 23.89 | 338,527 | +0.47(+1.99%) |
Feb 10, 2004 | 23.38 | 23.50 | 23.36 | 23.43 | 27,088 | +0.13(+0.55%) |
Feb 09, 2004 | 23.29 | 23.45 | 23.29 | 23.30 | 34,291 | +0.17(+0.72%) |
Feb 06, 2004 | 22.93 | 23.14 | 22.88 | 23.13 | 19,572 | +0.48(+2.11%) |
Feb 05, 2004 | 22.84 | 22.90 | 22.65 | 22.65 | 11,430 | +0.09(+0.40%) |
Feb 04, 2004 | 22.65 | 22.69 | 22.51 | 22.56 | 7,672 | -0.20(-0.90%) |
Feb 03, 2004 | 22.80 | 22.88 | 22.74 | 22.77 | 35,387 | -0.06(-0.25%) |