Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.83 | 20.91 | 20.64 | 20.64 | 832,396 | -0.21(-0.99%) |
Apr 29, 2004 | 21.21 | 21.23 | 20.71 | 20.85 | 287,754 | -0.31(-1.48%) |
Apr 28, 2004 | 21.45 | 21.45 | 21.11 | 21.17 | 535,183 | -0.36(-1.69%) |
Apr 27, 2004 | 21.51 | 21.69 | 21.44 | 21.53 | 300,200 | +0.03(+0.12%) |
Apr 26, 2004 | 21.62 | 21.71 | 21.44 | 21.50 | 193,163 | -0.08(-0.35%) |
Apr 23, 2004 | 21.73 | 21.73 | 21.41 | 21.58 | 323,599 | -0.09(-0.43%) |
Apr 22, 2004 | 21.36 | 21.69 | 21.35 | 21.67 | 407,237 | +0.38(+1.78%) |
Apr 21, 2004 | 21.11 | 21.30 | 20.97 | 21.29 | 1,792,241 | +0.36(+1.71%) |
Apr 20, 2004 | 21.45 | 21.57 | 20.93 | 20.93 | 570,530 | -0.49(-2.31%) |
Apr 19, 2004 | 21.37 | 21.43 | 21.16 | 21.43 | 795,556 | +0.13(+0.63%) |
Apr 16, 2004 | 21.17 | 21.39 | 21.06 | 21.29 | 137,903 | +0.25(+1.16%) |
Apr 15, 2004 | 21.23 | 21.33 | 20.96 | 21.05 | 747,763 | +0.01(+0.03%) |
Apr 14, 2004 | 21.13 | 21.30 | 20.97 | 21.04 | 416,198 | -0.20(-0.93%) |
Apr 13, 2004 | 21.78 | 21.79 | 21.18 | 21.24 | 658,151 | -0.46(-2.10%) |
Apr 12, 2004 | 21.64 | 21.82 | 21.63 | 21.70 | 513,278 | +0.06(+0.26%) |
Apr 08, 2004 | 21.92 | 21.92 | 21.63 | 21.64 | 449,056 | -0.16(-0.74%) |
Apr 07, 2004 | 21.69 | 21.89 | 21.57 | 21.80 | 206,107 | +0.06(+0.26%) |
Apr 06, 2004 | 21.79 | 21.84 | 21.71 | 21.74 | 371,890 | -0.14(-0.65%) |
Apr 05, 2004 | 21.84 | 21.89 | 21.71 | 21.89 | 977,269 | +0.05(+0.24%) |
Apr 02, 2004 | 21.91 | 21.92 | 21.73 | 21.83 | 614,340 | +0.26(+1.22%) |
Apr 01, 2004 | 21.49 | 21.68 | 21.44 | 21.57 | 2,000,341 | +0.08(+0.37%) |
Mar 31, 2004 | 21.46 | 21.49 | 21.29 | 21.49 | 760,209 | +0.09(+0.41%) |
Mar 30, 2004 | 21.20 | 21.40 | 21.19 | 21.40 | 589,946 | +0.25(+1.18%) |
Mar 29, 2004 | 20.92 | 21.15 | 20.87 | 21.15 | 1,350,155 | +0.30(+1.44%) |
Mar 26, 2004 | 20.77 | 20.93 | 20.74 | 20.85 | 185,696 | +0.10(+0.50%) |
Mar 25, 2004 | 20.51 | 20.78 | 20.51 | 20.75 | 263,857 | +0.26(+1.26%) |
Mar 24, 2004 | 20.66 | 20.66 | 20.34 | 20.49 | 260,372 | -0.13(-0.62%) |
Mar 23, 2004 | 20.57 | 20.77 | 20.54 | 20.62 | 780,620 | +0.08(+0.39%) |
Mar 22, 2004 | 20.71 | 20.74 | 20.49 | 20.54 | 325,092 | -0.26(-1.26%) |
Mar 19, 2004 | 21.01 | 21.06 | 20.80 | 20.80 | 186,691 | -0.17(-0.81%) |
Mar 18, 2004 | 21.05 | 21.05 | 20.78 | 20.97 | 131,431 | -0.09(-0.42%) |
Mar 17, 2004 | 20.86 | 21.12 | 20.79 | 21.06 | 246,931 | +0.34(+1.66%) |
Mar 16, 2004 | 20.96 | 20.96 | 20.58 | 20.72 | 670,099 | -0.07(-0.34%) |
Mar 15, 2004 | 21.19 | 21.19 | 20.75 | 20.79 | 472,454 | -0.40(-1.87%) |
Mar 12, 2004 | 20.86 | 21.22 | 20.76 | 21.18 | 218,553 | +0.40(+1.94%) |
Mar 11, 2004 | 20.87 | 21.14 | 20.74 | 20.78 | 350,980 | -0.25(-1.19%) |
Mar 10, 2004 | 21.38 | 21.46 | 20.94 | 21.03 | 343,015 | -0.33(-1.54%) |
Mar 09, 2004 | 21.46 | 21.53 | 21.30 | 21.36 | 232,991 | -0.14(-0.64%) |
Mar 08, 2004 | 21.72 | 21.79 | 21.49 | 21.49 | 711,420 | -0.19(-0.87%) |
Mar 05, 2004 | 21.50 | 21.83 | 21.50 | 21.68 | 655,661 | +0.02(+0.07%) |
Mar 04, 2004 | 21.46 | 21.67 | 21.33 | 21.67 | 1,209,265 | +0.20(+0.93%) |
Mar 03, 2004 | 21.37 | 21.52 | 21.22 | 21.47 | 1,151,017 | +0.07(+0.35%) |
Mar 02, 2004 | 21.45 | 21.56 | 21.37 | 21.39 | 1,129,610 | -0.09(-0.40%) |
Mar 01, 2004 | 21.23 | 21.49 | 21.21 | 21.48 | 246,433 | +0.33(+1.56%) |
Feb 27, 2004 | 21.01 | 21.20 | 20.99 | 21.15 | 178,726 | +0.14(+0.68%) |
Feb 26, 2004 | 20.89 | 21.05 | 20.78 | 21.01 | 263,360 | +0.10(+0.47%) |
Feb 25, 2004 | 20.69 | 20.91 | 20.64 | 20.91 | 356,457 | +0.24(+1.18%) |
Feb 24, 2004 | 20.59 | 20.85 | 20.48 | 20.67 | 263,360 | +0.06(+0.29%) |
Feb 23, 2004 | 20.92 | 20.93 | 20.56 | 20.61 | 268,836 | -0.24(-1.17%) |
Feb 20, 2004 | 20.87 | 20.97 | 20.69 | 20.85 | 300,698 | -0.00(-0.01%) |
Feb 19, 2004 | 21.28 | 21.29 | 20.81 | 20.85 | 184,700 | -0.30(-1.42%) |
Feb 18, 2004 | 21.32 | 21.33 | 21.08 | 21.15 | 213,575 | -0.08(-0.37%) |
Feb 17, 2004 | 21.13 | 21.27 | 21.11 | 21.23 | 363,924 | +0.29(+1.38%) |
Feb 13, 2004 | 21.28 | 21.31 | 20.94 | 20.94 | 201,627 | -0.29(-1.37%) |
Feb 12, 2004 | 21.30 | 21.34 | 21.20 | 21.23 | 155,825 | -0.08(-0.38%) |
Feb 11, 2004 | 21.16 | 21.31 | 21.06 | 21.31 | 168,271 | +0.24(+1.14%) |
Feb 10, 2004 | 20.89 | 21.11 | 20.85 | 21.07 | 144,872 | +0.19(+0.91%) |
Feb 09, 2004 | 20.86 | 20.96 | 20.83 | 20.88 | 220,545 | +0.07(+0.36%) |
Feb 06, 2004 | 20.36 | 20.87 | 20.36 | 20.81 | 258,879 | +0.48(+2.35%) |
Feb 05, 2004 | 20.29 | 20.44 | 20.26 | 20.33 | 375,872 | +0.19(+0.94%) |
Feb 04, 2004 | 20.57 | 20.60 | 20.14 | 20.14 | 255,394 | -0.50(-2.40%) |
Feb 03, 2004 | 20.64 | 20.72 | 20.61 | 20.63 | 179,722 | -0.02(-0.12%) |