Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.71 | 21.71 | 21.42 | 21.46 | 545,231 | -0.23(-1.08%) |
Apr 29, 2004 | 22.01 | 22.04 | 21.54 | 21.70 | 448,496 | -0.39(-1.76%) |
Apr 28, 2004 | 22.29 | 22.29 | 21.93 | 22.09 | 715,422 | -0.20(-0.92%) |
Apr 27, 2004 | 22.33 | 22.53 | 22.23 | 22.29 | 260,717 | +0.05(+0.23%) |
Apr 26, 2004 | 22.39 | 22.47 | 22.21 | 22.24 | 247,268 | -0.07(-0.31%) |
Apr 23, 2004 | 22.42 | 22.45 | 22.16 | 22.31 | 754,219 | -0.09(-0.40%) |
Apr 22, 2004 | 22.08 | 22.46 | 22.03 | 22.40 | 718,008 | +0.34(+1.56%) |
Apr 21, 2004 | 21.91 | 22.08 | 21.78 | 22.05 | 322,793 | +0.28(+1.28%) |
Apr 20, 2004 | 22.21 | 22.28 | 21.77 | 21.77 | 759,910 | -0.41(-1.84%) |
Apr 19, 2004 | 22.12 | 22.21 | 22.04 | 22.18 | 537,472 | +0.06(+0.26%) |
Apr 16, 2004 | 22.00 | 22.18 | 21.92 | 22.12 | 308,309 | +0.18(+0.84%) |
Apr 15, 2004 | 21.90 | 22.10 | 21.79 | 21.94 | 670,934 | +0.02(+0.10%) |
Apr 14, 2004 | 21.98 | 22.14 | 21.84 | 21.92 | 234,335 | -0.17(-0.79%) |
Apr 13, 2004 | 22.54 | 22.54 | 22.04 | 22.09 | 557,129 | -0.34(-1.53%) |
Apr 12, 2004 | 22.50 | 22.65 | 22.43 | 22.44 | 526,091 | -0.04(-0.17%) |
Apr 08, 2004 | 22.70 | 22.70 | 22.41 | 22.48 | 166,052 | -0.09(-0.42%) |
Apr 07, 2004 | 22.52 | 22.65 | 22.43 | 22.57 | 511,607 | -0.01(-0.03%) |
Apr 06, 2004 | 22.62 | 22.68 | 22.51 | 22.58 | 363,142 | -0.08(-0.37%) |
Apr 05, 2004 | 22.64 | 22.71 | 22.56 | 22.66 | 601,099 | +0.02(+0.10%) |
Apr 02, 2004 | 22.81 | 22.81 | 22.57 | 22.64 | 1,373,424 | +0.11(+0.48%) |
Apr 01, 2004 | 22.41 | 22.59 | 22.38 | 22.53 | 274,167 | +0.18(+0.82%) |
Mar 31, 2004 | 22.34 | 22.41 | 22.17 | 22.35 | 427,287 | +0.06(+0.26%) |
Mar 30, 2004 | 22.07 | 22.29 | 22.07 | 22.29 | 395,215 | +0.18(+0.83%) |
Mar 29, 2004 | 21.95 | 22.11 | 21.95 | 22.11 | 479,534 | +0.22(+1.02%) |
Mar 26, 2004 | 21.82 | 21.98 | 21.82 | 21.88 | 453,669 | +0.06(+0.26%) |
Mar 25, 2004 | 21.59 | 21.86 | 21.57 | 21.83 | 323,310 | +0.30(+1.41%) |
Mar 24, 2004 | 21.71 | 21.76 | 21.49 | 21.52 | 209,505 | -0.15(-0.70%) |
Mar 23, 2004 | 21.72 | 21.83 | 21.60 | 21.67 | 243,647 | +0.02(+0.11%) |
Mar 22, 2004 | 21.85 | 21.89 | 21.62 | 21.65 | 679,211 | -0.35(-1.57%) |
Mar 19, 2004 | 22.17 | 22.28 | 22.00 | 22.00 | 146,395 | -0.20(-0.90%) |
Mar 18, 2004 | 22.15 | 22.26 | 22.00 | 22.20 | 187,261 | -0.05(-0.22%) |
Mar 17, 2004 | 21.97 | 22.25 | 21.97 | 22.24 | 710,766 | +0.32(+1.47%) |
Mar 16, 2004 | 22.07 | 22.07 | 21.77 | 21.92 | 200,194 | +0.05(+0.22%) |
Mar 15, 2004 | 22.17 | 22.19 | 21.84 | 21.87 | 300,549 | -0.31(-1.41%) |
Mar 12, 2004 | 22.02 | 22.25 | 21.95 | 22.19 | 440,220 | +0.34(+1.56%) |
Mar 11, 2004 | 22.03 | 22.26 | 21.85 | 21.85 | 419,010 | -0.25(-1.11%) |
Mar 10, 2004 | 22.56 | 22.57 | 22.09 | 22.09 | 305,205 | -0.46(-2.02%) |
Mar 09, 2004 | 22.69 | 22.69 | 22.45 | 22.55 | 167,604 | -0.14(-0.64%) |
Mar 08, 2004 | 22.91 | 22.99 | 22.69 | 22.69 | 336,243 | -0.22(-0.95%) |
Mar 05, 2004 | 22.69 | 22.96 | 22.66 | 22.91 | 332,622 | +0.15(+0.66%) |
Mar 04, 2004 | 22.68 | 22.77 | 22.62 | 22.76 | 336,243 | +0.15(+0.67%) |
Mar 03, 2004 | 22.62 | 22.68 | 22.39 | 22.61 | 156,741 | -0.05(-0.23%) |
Mar 02, 2004 | 22.68 | 22.75 | 22.62 | 22.66 | 281,927 | -0.04(-0.18%) |
Mar 01, 2004 | 22.46 | 22.70 | 22.46 | 22.70 | 374,006 | +0.35(+1.56%) |
Feb 27, 2004 | 22.35 | 22.44 | 22.27 | 22.35 | 202,780 | +0.06(+0.25%) |
Feb 26, 2004 | 22.17 | 22.34 | 22.09 | 22.30 | 174,329 | +0.17(+0.75%) |
Feb 25, 2004 | 22.00 | 22.17 | 21.96 | 22.13 | 445,393 | +0.17(+0.79%) |
Feb 24, 2004 | 21.94 | 22.08 | 21.84 | 21.96 | 261,235 | -0.02(-0.11%) |
Feb 23, 2004 | 22.25 | 22.25 | 21.91 | 21.98 | 240,543 | -0.22(-0.98%) |
Feb 20, 2004 | 22.37 | 22.37 | 22.05 | 22.20 | 231,231 | -0.09(-0.41%) |
Feb 19, 2004 | 22.65 | 22.68 | 22.29 | 22.29 | 256,062 | -0.25(-1.12%) |
Feb 18, 2004 | 22.62 | 22.67 | 22.49 | 22.54 | 300,549 | -0.06(-0.27%) |
Feb 17, 2004 | 22.60 | 22.66 | 22.50 | 22.61 | 307,792 | +0.23(+1.03%) |
Feb 13, 2004 | 22.56 | 22.60 | 22.31 | 22.38 | 275,202 | -0.12(-0.52%) |
Feb 12, 2004 | 22.47 | 22.58 | 22.43 | 22.49 | 143,291 | -0.00(-0.02%) |
Feb 11, 2004 | 22.31 | 22.51 | 22.20 | 22.50 | 663,175 | +0.21(+0.94%) |
Feb 10, 2004 | 22.17 | 22.29 | 22.14 | 22.29 | 271,581 | +0.12(+0.52%) |
Feb 09, 2004 | 22.17 | 22.24 | 22.13 | 22.17 | 719,043 | +0.15(+0.68%) |
Feb 06, 2004 | 21.72 | 22.05 | 21.72 | 22.02 | 707,145 | +0.33(+1.54%) |
Feb 05, 2004 | 21.57 | 21.72 | 21.57 | 21.69 | 392,628 | +0.08(+0.39%) |
Feb 04, 2004 | 21.69 | 21.75 | 21.53 | 21.60 | 435,564 | -0.26(-1.17%) |
Feb 03, 2004 | 21.78 | 21.87 | 21.77 | 21.86 | 162,431 | -0.01(-0.03%) |