Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.94 | 21.16 | 20.82 | 20.94 | 951,159 | -0.23(-1.08%) |
Apr 29, 2004 | 21.35 | 21.43 | 20.84 | 21.17 | 1,793,023 | -0.28(-1.31%) |
Apr 28, 2004 | 21.46 | 21.92 | 21.41 | 21.45 | 1,091,132 | -0.48(-2.17%) |
Apr 27, 2004 | 22.08 | 22.08 | 21.78 | 21.92 | 553,428 | -0.05(-0.24%) |
Apr 26, 2004 | 22.13 | 22.17 | 21.96 | 21.98 | 444,710 | -0.26(-1.17%) |
Apr 23, 2004 | 22.40 | 22.49 | 22.24 | 22.24 | 349,015 | -0.17(-0.74%) |
Apr 22, 2004 | 22.34 | 22.40 | 22.18 | 22.40 | 434,774 | -0.23(-1.01%) |
Apr 21, 2004 | 22.29 | 22.64 | 22.15 | 22.63 | 822,280 | +0.53(+2.39%) |
Apr 20, 2004 | 22.02 | 22.26 | 21.98 | 22.10 | 685,298 | +0.29(+1.33%) |
Apr 19, 2004 | 21.60 | 21.98 | 21.57 | 21.81 | 548,315 | +0.34(+1.59%) |
Apr 16, 2004 | 21.63 | 21.63 | 21.46 | 21.47 | 713,177 | -0.31(-1.43%) |
Apr 15, 2004 | 21.57 | 21.83 | 21.53 | 21.78 | 882,282 | +0.22(+1.01%) |
Apr 14, 2004 | 21.62 | 21.66 | 21.51 | 21.56 | 995,920 | -0.05(-0.24%) |
Apr 13, 2004 | 21.87 | 21.98 | 21.48 | 21.61 | 1,234,289 | -0.17(-0.76%) |
Apr 12, 2004 | 22.18 | 22.18 | 21.72 | 21.78 | 451,945 | -0.22(-0.99%) |
Apr 08, 2004 | 22.13 | 22.13 | 21.98 | 22.00 | 290,750 | -0.01(-0.05%) |
Apr 07, 2004 | 22.11 | 22.39 | 22.01 | 22.01 | 541,659 | -0.09(-0.42%) |
Apr 06, 2004 | 22.08 | 22.34 | 22.06 | 22.10 | 861,156 | -0.39(-1.75%) |
Apr 05, 2004 | 22.37 | 22.49 | 22.27 | 22.49 | 659,831 | +0.16(+0.70%) |
Apr 02, 2004 | 22.54 | 22.55 | 22.24 | 22.34 | 643,624 | -0.20(-0.87%) |
Apr 01, 2004 | 22.08 | 22.54 | 22.02 | 22.54 | 978,170 | +0.46(+2.07%) |
Mar 31, 2004 | 22.24 | 22.24 | 22.01 | 22.08 | 1,538,737 | +0.16(+0.71%) |
Mar 30, 2004 | 21.87 | 23.01 | 21.83 | 21.92 | 759,673 | -0.25(-1.12%) |
Mar 29, 2004 | 22.16 | 22.30 | 22.13 | 22.17 | 468,152 | +0.11(+0.52%) |
Mar 26, 2004 | 22.51 | 22.51 | 22.02 | 22.06 | 1,435,904 | -0.18(-0.79%) |
Mar 25, 2004 | 21.83 | 22.35 | 21.83 | 22.24 | 1,051,774 | +0.17(+0.75%) |
Mar 24, 2004 | 22.39 | 22.53 | 22.06 | 22.07 | 862,121 | -0.30(-1.34%) |
Mar 23, 2004 | 22.60 | 22.73 | 22.36 | 22.37 | 574,168 | +0.06(+0.28%) |
Mar 22, 2004 | 22.74 | 22.77 | 22.25 | 22.31 | 624,524 | -0.63(-2.76%) |
Mar 19, 2004 | 23.20 | 23.22 | 22.94 | 22.94 | 561,049 | -0.24(-1.03%) |
Mar 18, 2004 | 23.31 | 23.37 | 23.12 | 23.18 | 887,395 | -0.04(-0.18%) |
Mar 17, 2004 | 23.37 | 23.37 | 23.12 | 23.22 | 973,347 | -0.12(-0.53%) |
Mar 16, 2004 | 23.41 | 23.53 | 23.13 | 23.34 | 956,079 | +0.03(+0.13%) |
Mar 15, 2004 | 23.38 | 23.40 | 23.22 | 23.31 | 607,160 | -0.09(-0.40%) |
Mar 12, 2004 | 23.57 | 23.61 | 23.32 | 23.41 | 995,727 | -0.23(-0.96%) |
Mar 11, 2004 | 23.53 | 23.66 | 23.41 | 23.64 | 964,665 | -0.54(-2.23%) |
Mar 10, 2004 | 24.36 | 24.41 | 24.15 | 24.17 | 967,752 | -0.09(-0.38%) |
Mar 09, 2004 | 24.45 | 24.61 | 24.26 | 24.27 | 1,092,194 | -0.09(-0.38%) |
Mar 08, 2004 | 24.99 | 24.99 | 24.33 | 24.36 | 1,560,828 | -0.63(-2.53%) |
Mar 05, 2004 | 24.93 | 25.34 | 24.84 | 24.99 | 1,207,567 | -0.41(-1.63%) |
Mar 04, 2004 | 24.88 | 25.50 | 24.83 | 25.41 | 1,443,910 | +0.50(+2.00%) |
Mar 03, 2004 | 25.18 | 25.18 | 24.78 | 24.91 | 1,454,715 | -0.75(-2.91%) |
Mar 02, 2004 | 25.89 | 25.92 | 25.54 | 25.66 | 1,064,122 | -0.24(-0.92%) |
Mar 01, 2004 | 25.92 | 25.97 | 25.85 | 25.89 | 1,459,924 | -0.03(-0.12%) |
Feb 27, 2004 | 25.93 | 26.07 | 25.89 | 25.93 | 1,556,197 | +0.43(+1.67%) |
Feb 26, 2004 | 25.29 | 25.58 | 25.25 | 25.50 | 1,254,740 | +0.21(+0.82%) |
Feb 25, 2004 | 25.34 | 25.42 | 25.13 | 25.29 | 1,890,165 | +0.41(+1.67%) |
Feb 24, 2004 | 24.26 | 24.88 | 24.21 | 24.88 | 1,726,847 | +0.49(+2.00%) |
Feb 23, 2004 | 24.46 | 24.49 | 24.24 | 24.39 | 1,216,925 | -0.28(-1.13%) |
Feb 20, 2004 | 24.67 | 24.72 | 24.50 | 24.67 | 1,273,743 | +0.00(+0.00%) |
Feb 19, 2004 | 24.50 | 24.70 | 24.50 | 24.67 | 764,883 | +0.18(+0.72%) |
Feb 18, 2004 | 24.31 | 24.50 | 24.17 | 24.50 | 991,289 | +0.28(+1.16%) |
Feb 17, 2004 | 24.26 | 24.36 | 24.05 | 24.22 | 949,712 | -0.20(-0.81%) |
Feb 13, 2004 | 24.26 | 24.41 | 24.16 | 24.41 | 612,080 | -0.15(-0.59%) |
Feb 12, 2004 | 24.26 | 24.62 | 24.26 | 24.56 | 945,854 | +0.45(+1.85%) |
Feb 11, 2004 | 23.74 | 24.16 | 23.70 | 24.11 | 1,151,327 | +0.56(+2.38%) |
Feb 10, 2004 | 23.17 | 23.57 | 23.15 | 23.55 | 1,313,488 | +0.38(+1.66%) |
Feb 09, 2004 | 22.86 | 23.39 | 22.86 | 23.17 | 933,506 | +0.31(+1.36%) |
Feb 06, 2004 | 22.81 | 22.89 | 22.72 | 22.86 | 1,124,606 | -0.37(-1.61%) |
Feb 05, 2004 | 23.07 | 23.25 | 23.07 | 23.23 | 667,548 | +0.39(+1.73%) |
Feb 04, 2004 | 22.55 | 23.11 | 22.55 | 22.84 | 1,324,678 | -0.32(-1.39%) |
Feb 03, 2004 | 23.32 | 23.32 | 23.08 | 23.16 | 981,739 | -0.38(-1.63%) |