Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.80 | 19.23 | 18.28 | 18.39 | 2,528,248 | -0.19(-1.01%) |
Apr 29, 2004 | 18.88 | 18.93 | 18.44 | 18.58 | 2,041,318 | -0.34(-1.82%) |
Apr 28, 2004 | 19.04 | 19.34 | 18.80 | 18.92 | 2,322,249 | -0.25(-1.29%) |
Apr 27, 2004 | 19.84 | 20.09 | 19.05 | 19.17 | 1,499,322 | -0.64(-3.26%) |
Apr 26, 2004 | 20.15 | 20.20 | 19.65 | 19.82 | 2,317,849 | -0.30(-1.49%) |
Apr 23, 2004 | 20.67 | 20.81 | 20.03 | 20.12 | 2,022,518 | -0.71(-3.42%) |
Apr 22, 2004 | 21.22 | 21.33 | 20.56 | 20.83 | 1,476,255 | -0.25(-1.17%) |
Apr 21, 2004 | 20.85 | 21.38 | 20.63 | 21.08 | 923,859 | +0.33(+1.59%) |
Apr 20, 2004 | 21.20 | 21.59 | 20.66 | 20.75 | 1,984,118 | -0.46(-2.19%) |
Apr 19, 2004 | 21.11 | 21.40 | 21.04 | 21.21 | 1,245,724 | +0.11(+0.53%) |
Apr 16, 2004 | 21.63 | 21.93 | 20.91 | 21.10 | 2,612,514 | -1.03(-4.64%) |
Apr 15, 2004 | 22.91 | 23.10 | 21.63 | 22.13 | 2,689,047 | -0.73(-3.22%) |
Apr 14, 2004 | 21.10 | 22.88 | 21.05 | 22.86 | 7,788,343 | +1.88(+8.97%) |
Apr 13, 2004 | 21.98 | 22.38 | 20.44 | 20.98 | 3,824,638 | -0.73(-3.35%) |
Apr 12, 2004 | 22.32 | 22.50 | 21.60 | 21.71 | 3,029,977 | -0.42(-1.90%) |
Apr 08, 2004 | 22.43 | 23.16 | 22.08 | 22.13 | 828,127 | -0.38(-1.67%) |
Apr 07, 2004 | 22.49 | 22.76 | 22.31 | 22.50 | 1,861,986 | +0.01(+0.03%) |
Apr 06, 2004 | 22.88 | 22.91 | 21.82 | 22.49 | 3,323,709 | -0.83(-3.57%) |
Apr 05, 2004 | 23.76 | 23.81 | 23.20 | 23.33 | 1,221,991 | -0.20(-0.83%) |
Apr 02, 2004 | 23.85 | 23.93 | 23.51 | 23.52 | 1,966,252 | +0.26(+1.13%) |
Apr 01, 2004 | 22.65 | 23.63 | 22.55 | 23.26 | 1,593,588 | +0.73(+3.26%) |
Mar 31, 2004 | 23.56 | 23.64 | 22.52 | 22.52 | 2,353,849 | -1.12(-4.73%) |
Mar 30, 2004 | 22.73 | 23.67 | 22.50 | 23.64 | 1,296,257 | +1.01(+4.47%) |
Mar 29, 2004 | 22.71 | 23.02 | 22.55 | 22.63 | 980,392 | +0.18(+0.80%) |
Mar 26, 2004 | 22.58 | 22.73 | 22.36 | 22.45 | 1,172,258 | -0.07(-0.30%) |
Mar 25, 2004 | 21.81 | 23.03 | 21.74 | 22.52 | 1,906,919 | +1.03(+4.78%) |
Mar 24, 2004 | 22.07 | 22.22 | 21.05 | 21.49 | 2,501,581 | -0.44(-2.02%) |
Mar 23, 2004 | 23.03 | 23.07 | 21.81 | 21.93 | 1,591,721 | -0.47(-2.11%) |
Mar 22, 2004 | 23.36 | 23.43 | 22.05 | 22.40 | 1,885,319 | -1.17(-4.96%) |
Mar 19, 2004 | 23.63 | 24.08 | 23.25 | 23.57 | 881,860 | -0.07(-0.29%) |
Mar 18, 2004 | 24.44 | 24.49 | 23.44 | 23.64 | 1,945,452 | -0.88(-3.58%) |
Mar 17, 2004 | 24.15 | 24.68 | 24.14 | 24.52 | 1,675,587 | +0.47(+1.97%) |
Mar 16, 2004 | 24.29 | 24.60 | 23.66 | 24.05 | 1,461,589 | +0.48(+2.04%) |
Mar 15, 2004 | 24.23 | 24.32 | 23.50 | 23.57 | 1,149,591 | -0.88(-3.59%) |
Mar 12, 2004 | 23.55 | 24.91 | 23.45 | 24.44 | 2,255,316 | +1.72(+7.59%) |
Mar 11, 2004 | 23.47 | 24.21 | 22.62 | 22.72 | 2,158,517 | -0.65(-2.79%) |
Mar 10, 2004 | 24.16 | 24.66 | 23.25 | 23.37 | 1,193,191 | -0.82(-3.38%) |
Mar 09, 2004 | 24.56 | 24.65 | 24.00 | 24.19 | 1,990,785 | -0.35(-1.44%) |
Mar 08, 2004 | 25.59 | 25.71 | 24.30 | 24.54 | 1,928,519 | -1.13(-4.41%) |
Mar 05, 2004 | 25.73 | 26.36 | 25.58 | 25.67 | 1,059,458 | -0.35(-1.33%) |
Mar 04, 2004 | 25.73 | 26.14 | 25.66 | 26.02 | 480,929 | +0.26(+1.02%) |
Mar 03, 2004 | 26.27 | 26.27 | 25.43 | 25.76 | 1,010,125 | -0.52(-1.97%) |
Mar 02, 2004 | 25.43 | 26.49 | 25.40 | 26.27 | 2,710,246 | +0.89(+3.49%) |
Mar 01, 2004 | 24.51 | 25.64 | 24.38 | 25.39 | 1,869,719 | +0.95(+3.87%) |
Feb 27, 2004 | 24.44 | 24.75 | 23.99 | 24.44 | 1,872,253 | +0.12(+0.49%) |
Feb 26, 2004 | 23.74 | 24.58 | 23.67 | 24.32 | 1,404,523 | +0.62(+2.59%) |
Feb 25, 2004 | 22.88 | 24.23 | 22.78 | 23.71 | 3,252,376 | +1.16(+5.16%) |
Feb 24, 2004 | 22.51 | 22.87 | 22.18 | 22.55 | 2,321,449 | +0.11(+0.47%) |
Feb 23, 2004 | 23.21 | 23.40 | 21.95 | 22.44 | 985,726 | -0.59(-2.54%) |
Feb 20, 2004 | 23.43 | 23.68 | 22.31 | 23.03 | 1,494,255 | -0.53(-2.26%) |
Feb 19, 2004 | 24.49 | 24.83 | 23.50 | 23.56 | 847,060 | -0.80(-3.29%) |
Feb 18, 2004 | 24.95 | 25.09 | 24.20 | 24.36 | 760,394 | -0.15(-0.61%) |
Feb 17, 2004 | 23.91 | 24.78 | 23.90 | 24.51 | 2,046,651 | +0.89(+3.75%) |
Feb 13, 2004 | 23.51 | 23.90 | 23.49 | 23.63 | 1,392,389 | +0.19(+0.80%) |
Feb 12, 2004 | 23.93 | 23.93 | 23.20 | 23.44 | 1,411,189 | -0.64(-2.65%) |
Feb 11, 2004 | 23.99 | 24.32 | 23.33 | 24.08 | 2,950,645 | +0.30(+1.26%) |
Feb 10, 2004 | 24.44 | 24.53 | 23.69 | 23.78 | 1,422,922 | -0.73(-2.97%) |
Feb 09, 2004 | 24.83 | 24.92 | 24.17 | 24.50 | 714,528 | -0.25(-1.00%) |
Feb 06, 2004 | 24.54 | 24.75 | 24.17 | 24.75 | 905,193 | +0.27(+1.10%) |
Feb 05, 2004 | 24.33 | 24.75 | 24.32 | 24.48 | 781,994 | +0.34(+1.43%) |
Feb 04, 2004 | 25.21 | 25.21 | 24.02 | 24.14 | 1,488,122 | -1.13(-4.48%) |
Feb 03, 2004 | 26.06 | 26.48 | 25.14 | 25.27 | 2,028,251 | -1.41(-5.29%) |