Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.93 | 21.02 | 20.75 | 20.75 | 828,216 | -0.21(-0.99%) |
Apr 29, 2004 | 21.32 | 21.33 | 20.81 | 20.96 | 286,309 | -0.31(-1.48%) |
Apr 28, 2004 | 21.56 | 21.56 | 21.21 | 21.27 | 532,495 | -0.37(-1.69%) |
Apr 27, 2004 | 21.62 | 21.80 | 21.55 | 21.64 | 298,692 | +0.03(+0.12%) |
Apr 26, 2004 | 21.73 | 21.82 | 21.55 | 21.61 | 192,193 | -0.08(-0.35%) |
Apr 23, 2004 | 21.84 | 21.84 | 21.52 | 21.69 | 321,973 | -0.09(-0.43%) |
Apr 22, 2004 | 21.47 | 21.79 | 21.46 | 21.78 | 405,191 | +0.38(+1.78%) |
Apr 21, 2004 | 21.21 | 21.41 | 21.07 | 21.40 | 1,783,240 | +0.36(+1.71%) |
Apr 20, 2004 | 21.56 | 21.68 | 21.04 | 21.04 | 567,664 | -0.50(-2.31%) |
Apr 19, 2004 | 21.47 | 21.54 | 21.27 | 21.54 | 791,560 | +0.14(+0.63%) |
Apr 16, 2004 | 21.28 | 21.50 | 21.17 | 21.40 | 137,210 | +0.25(+1.16%) |
Apr 15, 2004 | 21.34 | 21.43 | 21.07 | 21.16 | 744,007 | +0.01(+0.03%) |
Apr 14, 2004 | 21.24 | 21.41 | 21.08 | 21.15 | 414,108 | -0.20(-0.93%) |
Apr 13, 2004 | 21.89 | 21.90 | 21.29 | 21.35 | 654,845 | -0.46(-2.10%) |
Apr 12, 2004 | 21.75 | 21.93 | 21.74 | 21.80 | 510,700 | +0.06(+0.26%) |
Apr 08, 2004 | 22.04 | 22.04 | 21.74 | 21.75 | 446,800 | -0.16(-0.74%) |
Apr 07, 2004 | 21.80 | 22.00 | 21.68 | 21.91 | 205,072 | +0.06(+0.26%) |
Apr 06, 2004 | 21.90 | 21.95 | 21.82 | 21.85 | 370,022 | -0.14(-0.65%) |
Apr 05, 2004 | 21.95 | 22.00 | 21.82 | 22.00 | 972,361 | +0.05(+0.24%) |
Apr 02, 2004 | 22.03 | 22.04 | 21.84 | 21.94 | 611,255 | +0.26(+1.22%) |
Apr 01, 2004 | 21.60 | 21.79 | 21.55 | 21.68 | 1,990,294 | +0.08(+0.37%) |
Mar 31, 2004 | 21.56 | 21.60 | 21.40 | 21.60 | 756,391 | +0.09(+0.41%) |
Mar 30, 2004 | 21.31 | 21.51 | 21.30 | 21.51 | 586,983 | +0.25(+1.18%) |
Mar 29, 2004 | 21.03 | 21.26 | 20.98 | 21.26 | 1,343,374 | +0.30(+1.44%) |
Mar 26, 2004 | 20.88 | 21.03 | 20.84 | 20.96 | 184,763 | +0.10(+0.50%) |
Mar 25, 2004 | 20.61 | 20.88 | 20.61 | 20.85 | 262,532 | +0.26(+1.26%) |
Mar 24, 2004 | 20.76 | 20.76 | 20.44 | 20.59 | 259,065 | -0.13(-0.62%) |
Mar 23, 2004 | 20.67 | 20.87 | 20.64 | 20.72 | 776,700 | +0.08(+0.39%) |
Mar 22, 2004 | 20.81 | 20.85 | 20.59 | 20.64 | 323,460 | -0.26(-1.26%) |
Mar 19, 2004 | 21.12 | 21.16 | 20.90 | 20.90 | 185,754 | -0.17(-0.81%) |
Mar 18, 2004 | 21.16 | 21.16 | 20.88 | 21.08 | 130,770 | -0.09(-0.42%) |
Mar 17, 2004 | 20.96 | 21.23 | 20.90 | 21.17 | 245,690 | +0.35(+1.66%) |
Mar 16, 2004 | 21.07 | 21.07 | 20.68 | 20.82 | 666,733 | -0.07(-0.34%) |
Mar 15, 2004 | 21.30 | 21.30 | 20.86 | 20.89 | 470,081 | -0.40(-1.87%) |
Mar 12, 2004 | 20.97 | 21.32 | 20.87 | 21.29 | 217,456 | +0.41(+1.94%) |
Mar 11, 2004 | 20.97 | 21.25 | 20.84 | 20.88 | 349,217 | -0.25(-1.19%) |
Mar 10, 2004 | 21.49 | 21.57 | 21.04 | 21.13 | 341,292 | -0.33(-1.54%) |
Mar 09, 2004 | 21.57 | 21.64 | 21.40 | 21.47 | 231,821 | -0.14(-0.64%) |
Mar 08, 2004 | 21.83 | 21.90 | 21.60 | 21.60 | 707,847 | -0.19(-0.87%) |
Mar 05, 2004 | 21.61 | 21.94 | 21.61 | 21.79 | 652,368 | +0.02(+0.07%) |
Mar 04, 2004 | 21.57 | 21.78 | 21.43 | 21.78 | 1,203,191 | +0.20(+0.93%) |
Mar 03, 2004 | 21.48 | 21.63 | 21.32 | 21.58 | 1,145,236 | +0.07(+0.35%) |
Mar 02, 2004 | 21.56 | 21.67 | 21.48 | 21.50 | 1,123,936 | -0.09(-0.40%) |
Mar 01, 2004 | 21.34 | 21.60 | 21.32 | 21.59 | 245,195 | +0.33(+1.56%) |
Feb 27, 2004 | 21.12 | 21.31 | 21.10 | 21.26 | 177,828 | +0.14(+0.68%) |
Feb 26, 2004 | 21.00 | 21.16 | 20.88 | 21.11 | 262,037 | +0.10(+0.47%) |
Feb 25, 2004 | 20.79 | 21.02 | 20.75 | 21.02 | 354,666 | +0.24(+1.18%) |
Feb 24, 2004 | 20.69 | 20.95 | 20.58 | 20.77 | 262,037 | +0.06(+0.29%) |
Feb 23, 2004 | 21.03 | 21.04 | 20.66 | 20.71 | 267,486 | -0.24(-1.17%) |
Feb 20, 2004 | 20.98 | 21.08 | 20.79 | 20.96 | 299,188 | -0.00(-0.01%) |
Feb 19, 2004 | 21.39 | 21.40 | 20.92 | 20.96 | 183,772 | -0.30(-1.42%) |
Feb 18, 2004 | 21.43 | 21.44 | 21.19 | 21.26 | 212,502 | -0.08(-0.37%) |
Feb 17, 2004 | 21.24 | 21.38 | 21.22 | 21.34 | 362,096 | +0.29(+1.38%) |
Feb 13, 2004 | 21.38 | 21.41 | 21.05 | 21.05 | 200,614 | -0.29(-1.37%) |
Feb 12, 2004 | 21.41 | 21.45 | 21.31 | 21.34 | 155,042 | -0.08(-0.38%) |
Feb 11, 2004 | 21.27 | 21.42 | 21.17 | 21.42 | 167,426 | +0.24(+1.14%) |
Feb 10, 2004 | 20.99 | 21.22 | 20.96 | 21.18 | 144,145 | +0.19(+0.91%) |
Feb 09, 2004 | 20.97 | 21.06 | 20.94 | 20.99 | 219,437 | +0.07(+0.36%) |
Feb 06, 2004 | 20.46 | 20.97 | 20.46 | 20.91 | 257,579 | +0.48(+2.35%) |
Feb 05, 2004 | 20.39 | 20.54 | 20.36 | 20.43 | 373,985 | +0.19(+0.94%) |
Feb 04, 2004 | 20.67 | 20.71 | 20.24 | 20.24 | 254,111 | -0.50(-2.40%) |
Feb 03, 2004 | 20.74 | 20.83 | 20.72 | 20.74 | 178,819 | -0.02(-0.12%) |