Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.51 | 23.51 | 22.94 | 23.19 | 844,801 | -0.27(-1.16%) |
Apr 29, 2004 | 23.73 | 23.96 | 23.16 | 23.46 | 1,532,743 | -0.09(-0.39%) |
Apr 28, 2004 | 23.79 | 23.79 | 23.43 | 23.56 | 1,485,545 | -0.24(-0.99%) |
Apr 27, 2004 | 22.95 | 24.21 | 22.89 | 23.79 | 3,406,235 | +0.85(+3.70%) |
Apr 26, 2004 | 22.85 | 23.15 | 22.51 | 22.94 | 1,726,156 | +0.02(+0.09%) |
Apr 23, 2004 | 22.63 | 22.92 | 22.30 | 22.92 | 1,580,221 | +0.79(+3.55%) |
Apr 22, 2004 | 21.91 | 22.37 | 21.88 | 22.13 | 1,019,727 | +0.23(+1.04%) |
Apr 21, 2004 | 21.97 | 21.99 | 21.63 | 21.91 | 2,394,771 | -0.07(-0.33%) |
Apr 20, 2004 | 22.56 | 22.65 | 21.96 | 21.98 | 1,737,501 | -0.66(-2.90%) |
Apr 19, 2004 | 22.78 | 22.88 | 22.41 | 22.63 | 685,560 | -0.15(-0.66%) |
Apr 16, 2004 | 22.90 | 22.91 | 22.57 | 22.78 | 1,024,349 | -0.06(-0.25%) |
Apr 15, 2004 | 22.96 | 23.08 | 22.69 | 22.84 | 711,470 | +0.03(+0.13%) |
Apr 14, 2004 | 23.12 | 23.24 | 22.35 | 22.81 | 1,857,526 | -0.31(-1.33%) |
Apr 13, 2004 | 24.22 | 24.26 | 23.11 | 23.12 | 1,705,008 | -0.92(-3.83%) |
Apr 12, 2004 | 24.09 | 24.21 | 23.98 | 24.04 | 478,141 | -0.02(-0.09%) |
Apr 08, 2004 | 24.52 | 24.55 | 23.98 | 24.06 | 781,217 | -0.28(-1.14%) |
Apr 07, 2004 | 24.60 | 24.60 | 24.13 | 24.34 | 672,395 | -0.31(-1.25%) |
Apr 06, 2004 | 24.53 | 24.70 | 24.31 | 24.65 | 760,349 | -0.03(-0.12%) |
Apr 05, 2004 | 24.31 | 24.68 | 24.22 | 24.68 | 864,969 | +0.51(+2.10%) |
Apr 02, 2004 | 24.60 | 24.67 | 24.06 | 24.17 | 2,096,457 | +0.15(+0.62%) |
Apr 01, 2004 | 24.35 | 24.36 | 23.94 | 24.02 | 903,903 | -0.40(-1.64%) |
Mar 31, 2004 | 24.31 | 24.70 | 24.06 | 24.42 | 644,525 | -0.04(-0.15%) |
Mar 30, 2004 | 24.24 | 24.53 | 24.16 | 24.45 | 985,134 | +0.21(+0.88%) |
Mar 29, 2004 | 24.06 | 24.45 | 23.90 | 24.24 | 1,474,340 | +0.26(+1.07%) |
Mar 26, 2004 | 23.92 | 24.28 | 23.92 | 23.98 | 1,266,501 | +0.11(+0.48%) |
Mar 25, 2004 | 22.91 | 23.96 | 22.91 | 23.87 | 2,019,428 | +1.06(+4.63%) |
Mar 24, 2004 | 23.14 | 23.21 | 22.58 | 22.81 | 1,529,241 | -0.21(-0.90%) |
Mar 23, 2004 | 22.77 | 23.22 | 22.56 | 23.02 | 2,071,107 | +0.38(+1.67%) |
Mar 22, 2004 | 23.24 | 23.24 | 22.58 | 22.64 | 1,152,358 | -0.60(-2.58%) |
Mar 19, 2004 | 23.66 | 23.99 | 22.99 | 23.24 | 2,481,744 | -0.76(-3.15%) |
Mar 18, 2004 | 23.92 | 24.22 | 23.17 | 24.00 | 2,648,967 | +0.58(+2.47%) |
Mar 17, 2004 | 23.03 | 23.57 | 22.92 | 23.42 | 1,078,130 | +0.62(+2.72%) |
Mar 16, 2004 | 22.96 | 23.06 | 22.69 | 22.80 | 838,779 | +0.09(+0.38%) |
Mar 15, 2004 | 23.03 | 23.03 | 22.60 | 22.71 | 806,846 | -0.36(-1.55%) |
Mar 12, 2004 | 22.53 | 23.07 | 22.26 | 23.07 | 1,323,923 | +0.69(+3.10%) |
Mar 11, 2004 | 22.74 | 22.93 | 22.35 | 22.38 | 892,979 | -0.47(-2.06%) |
Mar 10, 2004 | 22.90 | 22.98 | 22.59 | 22.85 | 982,053 | +0.02(+0.09%) |
Mar 09, 2004 | 23.16 | 23.30 | 22.76 | 22.83 | 397,191 | -0.34(-1.45%) |
Mar 08, 2004 | 23.71 | 23.88 | 23.04 | 23.16 | 693,403 | -0.65(-2.73%) |
Mar 05, 2004 | 23.31 | 24.18 | 23.21 | 23.81 | 1,494,648 | +0.49(+2.08%) |
Mar 04, 2004 | 22.85 | 23.48 | 22.85 | 23.33 | 860,207 | +0.48(+2.09%) |
Mar 03, 2004 | 22.96 | 23.04 | 22.78 | 22.85 | 1,084,012 | -0.14(-0.62%) |
Mar 02, 2004 | 22.85 | 23.23 | 22.73 | 22.99 | 1,415,938 | +0.12(+0.53%) |
Mar 01, 2004 | 23.10 | 23.27 | 22.86 | 22.87 | 1,042,836 | +0.03(+0.13%) |
Feb 27, 2004 | 22.58 | 22.99 | 22.38 | 22.84 | 1,634,141 | +0.44(+1.98%) |
Feb 26, 2004 | 22.31 | 22.59 | 22.21 | 22.40 | 1,762,850 | +0.05(+0.22%) |
Feb 25, 2004 | 22.28 | 22.49 | 21.95 | 22.35 | 1,689,602 | +0.22(+1.00%) |
Feb 24, 2004 | 22.13 | 22.55 | 22.07 | 22.13 | 701,106 | -0.01(-0.03%) |
Feb 23, 2004 | 22.63 | 22.67 | 22.11 | 22.13 | 1,181,069 | -0.45(-1.99%) |
Feb 20, 2004 | 22.93 | 23.03 | 22.43 | 22.58 | 688,641 | -0.34(-1.49%) |
Feb 19, 2004 | 23.56 | 23.74 | 22.88 | 22.93 | 713,991 | -0.29(-1.26%) |
Feb 18, 2004 | 23.38 | 23.48 | 23.06 | 23.22 | 604,610 | -0.16(-0.67%) |
Feb 17, 2004 | 23.56 | 23.66 | 23.16 | 23.38 | 989,336 | +0.06(+0.24%) |
Feb 13, 2004 | 23.71 | 23.88 | 23.06 | 23.32 | 542,286 | -0.29(-1.21%) |
Feb 12, 2004 | 23.78 | 23.91 | 23.52 | 23.61 | 405,734 | -0.16(-0.69%) |
Feb 11, 2004 | 23.21 | 23.82 | 23.14 | 23.77 | 726,736 | +0.48(+2.05%) |
Feb 10, 2004 | 23.46 | 23.74 | 23.15 | 23.29 | 660,211 | -0.20(-0.85%) |
Feb 09, 2004 | 23.56 | 23.72 | 23.41 | 23.49 | 1,118,745 | +0.18(+0.77%) |
Feb 06, 2004 | 22.55 | 23.58 | 22.55 | 23.31 | 2,105,421 | +1.21(+5.46%) |
Feb 05, 2004 | 22.31 | 22.53 | 22.05 | 22.11 | 1,233,029 | -0.25(-1.12%) |
Feb 04, 2004 | 22.51 | 22.63 | 22.32 | 22.36 | 1,026,870 | -0.27(-1.20%) |
Feb 03, 2004 | 22.82 | 23.07 | 22.58 | 22.63 | 726,456 | -0.30(-1.31%) |