Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.80 | 20.88 | 20.24 | 20.30 | 27,965 | -0.51(-2.43%) |
Apr 29, 2004 | 21.28 | 21.40 | 20.60 | 20.80 | 31,460 | -0.40(-1.90%) |
Apr 28, 2004 | 21.78 | 21.78 | 21.20 | 21.21 | 34,606 | -0.68(-3.10%) |
Apr 27, 2004 | 21.84 | 21.98 | 21.81 | 21.88 | 27,498 | +0.04(+0.20%) |
Apr 26, 2004 | 22.14 | 22.24 | 21.71 | 21.84 | 12,118 | -0.30(-1.36%) |
Apr 23, 2004 | 22.14 | 22.31 | 21.63 | 22.14 | 32,625 | +0.03(+0.12%) |
Apr 22, 2004 | 21.07 | 22.22 | 21.07 | 22.12 | 88,905 | +1.06(+5.06%) |
Apr 21, 2004 | 21.03 | 21.05 | 20.55 | 21.05 | 42,646 | +0.02(+0.08%) |
Apr 20, 2004 | 21.67 | 21.80 | 21.03 | 21.03 | 14,332 | -0.59(-2.74%) |
Apr 19, 2004 | 21.56 | 21.63 | 21.28 | 21.63 | 20,041 | +0.09(+0.40%) |
Apr 16, 2004 | 21.67 | 21.84 | 21.54 | 21.54 | 18,060 | -0.04(-0.20%) |
Apr 15, 2004 | 21.54 | 21.67 | 21.54 | 21.58 | 24,003 | +0.12(+0.56%) |
Apr 14, 2004 | 21.34 | 21.50 | 21.32 | 21.46 | 44,510 | +0.06(+0.28%) |
Apr 13, 2004 | 21.66 | 22.14 | 21.40 | 21.40 | 39,151 | -0.26(-1.19%) |
Apr 12, 2004 | 21.29 | 21.66 | 21.26 | 21.66 | 33,791 | +0.37(+1.73%) |
Apr 08, 2004 | 21.58 | 21.58 | 21.18 | 21.29 | 47,540 | -0.29(-1.35%) |
Apr 07, 2004 | 22.44 | 22.44 | 21.58 | 21.58 | 29,829 | -0.86(-3.82%) |
Apr 06, 2004 | 21.33 | 23.09 | 21.28 | 22.44 | 78,068 | +1.12(+5.23%) |
Apr 05, 2004 | 20.81 | 21.33 | 20.81 | 21.33 | 29,596 | +0.56(+2.69%) |
Apr 02, 2004 | 20.55 | 20.85 | 20.55 | 20.77 | 30,062 | +0.33(+1.64%) |
Apr 01, 2004 | 20.73 | 20.91 | 20.43 | 20.43 | 30,295 | -0.23(-1.12%) |
Mar 31, 2004 | 21.17 | 21.17 | 20.39 | 20.67 | 52,201 | -0.52(-2.43%) |
Mar 30, 2004 | 20.60 | 21.18 | 20.50 | 21.18 | 36,354 | +0.58(+2.83%) |
Mar 29, 2004 | 19.91 | 20.90 | 19.79 | 20.60 | 46,841 | +0.77(+3.90%) |
Mar 26, 2004 | 19.88 | 20.04 | 19.78 | 19.82 | 14,565 | -0.06(-0.30%) |
Mar 25, 2004 | 19.78 | 19.89 | 19.48 | 19.88 | 33,208 | +0.10(+0.52%) |
Mar 24, 2004 | 20.08 | 20.09 | 19.74 | 19.78 | 49,987 | -0.44(-2.16%) |
Mar 23, 2004 | 20.38 | 21.16 | 20.08 | 20.22 | 238,401 | -0.45(-2.16%) |
Mar 22, 2004 | 20.68 | 20.79 | 20.51 | 20.67 | 61,173 | -0.02(-0.08%) |
Mar 19, 2004 | 21.24 | 21.25 | 20.51 | 20.68 | 71,077 | -0.56(-2.63%) |
Mar 18, 2004 | 21.41 | 21.41 | 20.75 | 21.24 | 25,285 | -0.21(-1.00%) |
Mar 17, 2004 | 21.03 | 21.46 | 21.03 | 21.46 | 29,945 | +0.47(+2.25%) |
Mar 16, 2004 | 20.85 | 21.05 | 20.81 | 20.98 | 21,439 | +0.17(+0.83%) |
Mar 15, 2004 | 21.20 | 21.20 | 20.77 | 20.81 | 16,079 | -0.43(-2.02%) |
Mar 12, 2004 | 20.81 | 21.24 | 20.81 | 21.24 | 20,740 | +0.42(+2.02%) |
Mar 11, 2004 | 20.83 | 20.94 | 20.81 | 20.82 | 27,382 | +0.00(+0.00%) |
Mar 10, 2004 | 20.70 | 20.94 | 20.70 | 20.82 | 36,471 | +0.14(+0.66%) |
Mar 09, 2004 | 20.94 | 21.15 | 20.68 | 20.68 | 20,740 | -0.32(-1.51%) |
Mar 08, 2004 | 21.58 | 21.58 | 20.99 | 21.00 | 14,565 | -0.52(-2.39%) |
Mar 05, 2004 | 20.94 | 21.91 | 20.94 | 21.52 | 30,878 | +0.57(+2.75%) |
Mar 04, 2004 | 21.11 | 21.11 | 20.78 | 20.94 | 16,196 | -0.15(-0.69%) |
Mar 03, 2004 | 21.28 | 21.33 | 20.78 | 21.09 | 37,053 | -0.11(-0.53%) |
Mar 02, 2004 | 22.10 | 22.14 | 21.11 | 21.20 | 29,130 | -0.94(-4.26%) |
Mar 01, 2004 | 22.14 | 22.30 | 22.07 | 22.14 | 18,876 | +0.00(+0.00%) |
Feb 27, 2004 | 22.27 | 22.30 | 22.06 | 22.14 | 28,431 | -0.26(-1.15%) |
Feb 26, 2004 | 21.50 | 22.66 | 21.46 | 22.40 | 100,790 | +0.90(+4.19%) |
Feb 25, 2004 | 20.64 | 21.50 | 20.60 | 21.50 | 116,171 | +0.80(+3.86%) |
Feb 24, 2004 | 20.62 | 20.77 | 20.60 | 20.70 | 73,058 | +0.08(+0.37%) |
Feb 23, 2004 | 20.68 | 20.73 | 20.60 | 20.62 | 84,361 | +0.01(+0.04%) |
Feb 20, 2004 | 20.91 | 20.91 | 20.61 | 20.61 | 16,429 | -0.24(-1.15%) |
Feb 19, 2004 | 20.74 | 20.97 | 20.74 | 20.85 | 61,056 | +0.16(+0.79%) |
Feb 18, 2004 | 21.01 | 21.02 | 20.58 | 20.69 | 72,475 | -0.28(-1.35%) |
Feb 17, 2004 | 20.68 | 20.97 | 20.67 | 20.97 | 13,865 | +0.38(+1.83%) |
Feb 13, 2004 | 20.85 | 20.97 | 20.55 | 20.60 | 35,538 | -0.23(-1.11%) |
Feb 12, 2004 | 20.85 | 20.98 | 20.83 | 20.83 | 14,681 | -0.03(-0.12%) |
Feb 11, 2004 | 20.98 | 21.02 | 20.81 | 20.85 | 15,264 | -0.17(-0.82%) |
Feb 10, 2004 | 21.05 | 21.05 | 20.89 | 21.03 | 31,577 | +0.04(+0.20%) |
Feb 09, 2004 | 21.33 | 21.33 | 20.58 | 20.98 | 28,664 | -0.35(-1.65%) |
Feb 06, 2004 | 20.52 | 21.34 | 20.52 | 21.34 | 30,062 | +0.82(+4.02%) |
Feb 05, 2004 | 21.03 | 21.07 | 20.51 | 20.51 | 33,441 | -0.43(-2.05%) |
Feb 04, 2004 | 21.31 | 21.36 | 20.94 | 20.94 | 32,392 | -0.37(-1.73%) |
Feb 03, 2004 | 21.42 | 21.42 | 20.98 | 21.31 | 31,460 | -0.03(-0.12%) |