Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.63 | 20.94 | 20.52 | 20.76 | 808,599 | +0.13(+0.62%) |
Apr 29, 2004 | 20.86 | 21.10 | 20.57 | 20.63 | 763,021 | -0.27(-1.30%) |
Apr 28, 2004 | 21.17 | 21.24 | 20.75 | 20.90 | 737,516 | -0.42(-1.99%) |
Apr 27, 2004 | 21.66 | 21.79 | 21.32 | 21.32 | 592,280 | -0.25(-1.18%) |
Apr 26, 2004 | 21.73 | 21.98 | 21.43 | 21.58 | 636,677 | -0.24(-1.09%) |
Apr 23, 2004 | 22.02 | 22.06 | 21.76 | 21.82 | 434,055 | -0.19(-0.85%) |
Apr 22, 2004 | 21.60 | 22.15 | 21.60 | 22.00 | 509,743 | +0.09(+0.43%) |
Apr 21, 2004 | 21.62 | 22.03 | 21.38 | 21.91 | 524,503 | +0.35(+1.61%) |
Apr 20, 2004 | 22.15 | 22.19 | 21.56 | 21.56 | 908,611 | -0.58(-2.64%) |
Apr 19, 2004 | 22.49 | 22.49 | 22.04 | 22.15 | 439,605 | -0.27(-1.21%) |
Apr 16, 2004 | 22.61 | 22.61 | 22.16 | 22.42 | 405,126 | -0.01(-0.04%) |
Apr 15, 2004 | 22.44 | 22.65 | 22.22 | 22.43 | 352,345 | -0.02(-0.08%) |
Apr 14, 2004 | 22.62 | 22.62 | 22.26 | 22.44 | 466,526 | -0.39(-1.71%) |
Apr 13, 2004 | 22.93 | 23.04 | 22.74 | 22.83 | 446,689 | -0.15(-0.66%) |
Apr 12, 2004 | 22.93 | 23.17 | 22.82 | 22.98 | 322,235 | +0.04(+0.18%) |
Apr 08, 2004 | 23.04 | 23.18 | 22.87 | 22.94 | 447,280 | -0.09(-0.40%) |
Apr 07, 2004 | 22.91 | 23.12 | 22.70 | 23.04 | 502,894 | +0.08(+0.37%) |
Apr 06, 2004 | 22.48 | 23.00 | 22.48 | 22.95 | 939,666 | +0.29(+1.27%) |
Apr 05, 2004 | 22.31 | 22.67 | 22.21 | 22.66 | 881,453 | +0.44(+1.98%) |
Apr 02, 2004 | 22.19 | 22.58 | 22.14 | 22.22 | 432,992 | +0.24(+1.08%) |
Apr 01, 2004 | 22.02 | 22.07 | 21.86 | 21.99 | 688,986 | +0.12(+0.54%) |
Mar 31, 2004 | 21.77 | 21.96 | 21.53 | 21.87 | 744,955 | +0.17(+0.78%) |
Mar 30, 2004 | 21.81 | 22.02 | 21.64 | 21.70 | 330,736 | -0.22(-1.00%) |
Mar 29, 2004 | 21.51 | 21.97 | 21.40 | 21.92 | 494,393 | +0.51(+2.37%) |
Mar 26, 2004 | 21.61 | 21.77 | 21.38 | 21.41 | 782,149 | -0.27(-1.25%) |
Mar 25, 2004 | 21.81 | 21.83 | 21.60 | 21.68 | 714,845 | +0.00(+0.00%) |
Mar 24, 2004 | 21.68 | 21.78 | 21.55 | 21.68 | 546,111 | +0.11(+0.51%) |
Mar 23, 2004 | 21.64 | 21.78 | 21.50 | 21.57 | 543,041 | -0.07(-0.31%) |
Mar 22, 2004 | 22.09 | 22.09 | 21.61 | 21.64 | 502,894 | -0.45(-2.03%) |
Mar 19, 2004 | 22.06 | 22.34 | 22.04 | 22.09 | 685,089 | -0.05(-0.23%) |
Mar 18, 2004 | 21.94 | 22.21 | 21.55 | 22.14 | 489,434 | +0.25(+1.12%) |
Mar 17, 2004 | 21.57 | 21.94 | 21.52 | 21.89 | 311,135 | +0.45(+2.09%) |
Mar 16, 2004 | 21.50 | 21.77 | 21.18 | 21.44 | 431,457 | -0.03(-0.12%) |
Mar 15, 2004 | 21.88 | 21.89 | 21.39 | 21.47 | 330,264 | -0.40(-1.82%) |
Mar 12, 2004 | 21.84 | 21.99 | 21.74 | 21.87 | 446,689 | -0.07(-0.31%) |
Mar 11, 2004 | 22.39 | 22.51 | 21.92 | 21.93 | 463,102 | -0.46(-2.04%) |
Mar 10, 2004 | 22.71 | 22.87 | 22.34 | 22.39 | 275,830 | -0.36(-1.60%) |
Mar 09, 2004 | 22.66 | 22.93 | 22.64 | 22.76 | 469,006 | +0.08(+0.34%) |
Mar 08, 2004 | 22.96 | 22.96 | 22.65 | 22.68 | 312,080 | -0.12(-0.52%) |
Mar 05, 2004 | 22.49 | 22.87 | 22.36 | 22.80 | 775,891 | +0.19(+0.82%) |
Mar 04, 2004 | 22.49 | 22.70 | 22.47 | 22.61 | 297,320 | +0.19(+0.83%) |
Mar 03, 2004 | 22.30 | 22.44 | 22.17 | 22.43 | 351,754 | +0.17(+0.76%) |
Mar 02, 2004 | 22.20 | 22.44 | 22.19 | 22.26 | 453,302 | -0.06(-0.27%) |
Mar 01, 2004 | 22.30 | 22.44 | 21.99 | 22.32 | 444,564 | +0.12(+0.53%) |
Feb 27, 2004 | 22.16 | 22.38 | 22.04 | 22.20 | 733,737 | +0.12(+0.54%) |
Feb 26, 2004 | 21.98 | 22.22 | 21.83 | 22.08 | 603,851 | +0.00(+0.00%) |
Feb 25, 2004 | 22.27 | 22.28 | 21.88 | 22.08 | 694,653 | -0.27(-1.21%) |
Feb 24, 2004 | 21.98 | 22.42 | 21.82 | 22.35 | 637,385 | +0.37(+1.70%) |
Feb 23, 2004 | 22.38 | 22.50 | 21.88 | 21.98 | 422,719 | -0.40(-1.78%) |
Feb 20, 2004 | 22.60 | 22.76 | 22.02 | 22.38 | 465,109 | -0.04(-0.19%) |
Feb 19, 2004 | 22.75 | 22.85 | 22.41 | 22.42 | 415,871 | -0.45(-1.96%) |
Feb 18, 2004 | 22.71 | 22.87 | 22.61 | 22.87 | 599,837 | +0.01(+0.04%) |
Feb 17, 2004 | 22.69 | 23.02 | 22.69 | 22.86 | 758,652 | +0.21(+0.93%) |
Feb 13, 2004 | 22.63 | 22.79 | 22.49 | 22.65 | 599,955 | +0.02(+0.07%) |
Feb 12, 2004 | 22.40 | 22.74 | 22.33 | 22.63 | 480,342 | +0.14(+0.60%) |
Feb 11, 2004 | 22.36 | 22.54 | 21.99 | 22.49 | 637,976 | +0.05(+0.23%) |
Feb 10, 2004 | 22.15 | 22.57 | 22.10 | 22.44 | 963,163 | +0.29(+1.30%) |
Feb 09, 2004 | 21.99 | 22.15 | 21.72 | 22.15 | 504,784 | +0.05(+0.23%) |
Feb 06, 2004 | 22.17 | 22.23 | 22.01 | 22.10 | 549,063 | +0.00(+0.00%) |
Feb 05, 2004 | 21.60 | 22.30 | 21.50 | 22.10 | 1,488,729 | +0.51(+2.35%) |
Feb 04, 2004 | 21.44 | 21.65 | 21.27 | 21.60 | 808,717 | +0.03(+0.12%) |
Feb 03, 2004 | 21.92 | 21.94 | 21.47 | 21.57 | 697,842 | -0.49(-2.23%) |