Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.63 | 22.26 | 21.55 | 21.95 | 2,362,542 | +0.62(+2.91%) |
Apr 29, 2004 | 22.13 | 22.19 | 21.12 | 21.33 | 2,842,156 | -0.85(-3.84%) |
Apr 28, 2004 | 22.71 | 22.71 | 22.05 | 22.18 | 2,503,217 | -0.52(-2.28%) |
Apr 27, 2004 | 22.69 | 23.00 | 22.63 | 22.70 | 2,058,844 | +0.15(+0.65%) |
Apr 26, 2004 | 22.90 | 23.11 | 22.45 | 22.55 | 1,025,840 | -0.34(-1.49%) |
Apr 23, 2004 | 22.98 | 23.10 | 22.75 | 22.90 | 1,147,749 | -0.20(-0.85%) |
Apr 22, 2004 | 23.07 | 23.21 | 22.80 | 23.09 | 1,146,603 | +0.03(+0.15%) |
Apr 21, 2004 | 22.69 | 23.13 | 22.59 | 23.06 | 1,239,288 | +0.57(+2.51%) |
Apr 20, 2004 | 22.83 | 22.92 | 22.43 | 22.49 | 1,567,053 | -0.32(-1.41%) |
Apr 19, 2004 | 23.09 | 23.18 | 22.71 | 22.81 | 959,084 | -0.28(-1.21%) |
Apr 16, 2004 | 23.45 | 23.57 | 23.04 | 23.09 | 2,451,216 | -0.36(-1.52%) |
Apr 15, 2004 | 22.83 | 23.45 | 22.83 | 23.45 | 2,334,894 | +0.65(+2.85%) |
Apr 14, 2004 | 22.41 | 22.99 | 22.41 | 22.80 | 1,161,788 | +0.09(+0.40%) |
Apr 13, 2004 | 23.52 | 23.72 | 22.60 | 22.71 | 2,378,300 | -0.54(-2.31%) |
Apr 12, 2004 | 23.32 | 23.66 | 23.11 | 23.25 | 2,805,626 | -0.07(-0.30%) |
Apr 08, 2004 | 24.36 | 24.37 | 23.15 | 23.32 | 4,973,200 | -1.88(-7.48%) |
Apr 07, 2004 | 25.10 | 25.40 | 25.06 | 25.20 | 4,542,292 | +0.30(+1.21%) |
Apr 06, 2004 | 24.75 | 25.06 | 24.64 | 24.90 | 1,967,734 | +0.15(+0.62%) |
Apr 05, 2004 | 24.08 | 24.78 | 24.03 | 24.75 | 3,235,817 | +0.73(+3.05%) |
Apr 02, 2004 | 24.26 | 24.44 | 23.90 | 24.01 | 3,939,623 | -0.07(-0.29%) |
Apr 01, 2004 | 23.56 | 24.22 | 23.35 | 24.08 | 3,673,028 | +0.46(+1.95%) |
Mar 31, 2004 | 23.58 | 23.71 | 23.38 | 23.62 | 2,257,967 | +0.18(+0.77%) |
Mar 30, 2004 | 23.69 | 23.70 | 23.38 | 23.44 | 2,123,021 | -0.20(-0.83%) |
Mar 29, 2004 | 23.77 | 23.92 | 23.50 | 23.64 | 2,002,975 | +0.11(+0.47%) |
Mar 26, 2004 | 23.41 | 23.91 | 23.34 | 23.52 | 2,042,083 | -0.06(-0.24%) |
Mar 25, 2004 | 22.84 | 23.66 | 22.70 | 23.58 | 2,343,203 | +0.88(+3.87%) |
Mar 24, 2004 | 22.58 | 22.93 | 22.52 | 22.70 | 1,972,748 | +0.12(+0.53%) |
Mar 23, 2004 | 22.18 | 22.65 | 22.14 | 22.58 | 2,300,083 | +0.63(+2.86%) |
Mar 22, 2004 | 22.27 | 22.27 | 21.79 | 21.95 | 1,341,858 | -0.34(-1.53%) |
Mar 19, 2004 | 21.77 | 22.56 | 21.74 | 22.30 | 2,648,620 | +0.53(+2.44%) |
Mar 18, 2004 | 21.77 | 21.88 | 21.39 | 21.77 | 1,086,007 | +0.01(+0.03%) |
Mar 17, 2004 | 21.64 | 21.88 | 21.58 | 21.76 | 1,433,970 | +0.33(+1.53%) |
Mar 16, 2004 | 21.99 | 22.25 | 21.30 | 21.43 | 2,670,394 | +0.15(+0.69%) |
Mar 15, 2004 | 21.60 | 21.67 | 21.15 | 21.28 | 1,582,954 | -0.31(-1.45%) |
Mar 12, 2004 | 21.10 | 21.64 | 21.10 | 21.60 | 1,915,160 | +0.50(+2.35%) |
Mar 11, 2004 | 21.33 | 21.49 | 21.05 | 21.10 | 1,825,770 | -0.50(-2.29%) |
Mar 10, 2004 | 22.09 | 22.21 | 21.50 | 21.60 | 2,328,304 | -0.50(-2.24%) |
Mar 09, 2004 | 22.17 | 22.23 | 21.84 | 22.09 | 1,512,187 | -0.08(-0.35%) |
Mar 08, 2004 | 22.51 | 22.67 | 22.16 | 22.17 | 3,038,700 | -0.34(-1.52%) |
Mar 05, 2004 | 21.61 | 22.69 | 21.47 | 22.51 | 2,772,248 | +0.68(+3.13%) |
Mar 04, 2004 | 21.05 | 22.04 | 20.94 | 21.83 | 5,401,099 | -0.57(-2.56%) |
Mar 03, 2004 | 22.13 | 22.40 | 21.84 | 22.40 | 2,044,518 | +0.18(+0.82%) |
Mar 02, 2004 | 22.18 | 22.33 | 22.00 | 22.22 | 2,178,890 | -0.11(-0.50%) |
Mar 01, 2004 | 22.07 | 22.42 | 22.07 | 22.33 | 1,939,083 | +0.32(+1.46%) |
Feb 27, 2004 | 21.88 | 22.39 | 21.74 | 22.01 | 2,748,324 | +0.09(+0.41%) |
Feb 26, 2004 | 21.64 | 21.94 | 21.42 | 21.92 | 2,944,582 | +0.52(+2.45%) |
Feb 25, 2004 | 21.05 | 21.44 | 21.01 | 21.40 | 1,815,885 | +0.44(+2.10%) |
Feb 24, 2004 | 20.46 | 21.22 | 20.40 | 20.96 | 2,979,250 | +0.50(+2.46%) |
Feb 23, 2004 | 20.70 | 20.80 | 20.26 | 20.45 | 1,639,683 | -0.30(-1.45%) |
Feb 20, 2004 | 20.65 | 20.89 | 20.44 | 20.75 | 2,765,945 | +0.11(+0.54%) |
Feb 19, 2004 | 21.49 | 21.68 | 20.64 | 20.64 | 3,534,215 | -0.85(-3.96%) |
Feb 18, 2004 | 20.99 | 22.27 | 20.78 | 21.49 | 10,213,855 | +1.81(+9.18%) |
Feb 17, 2004 | 19.86 | 20.28 | 19.48 | 19.69 | 3,001,311 | -0.07(-0.35%) |
Feb 13, 2004 | 19.46 | 19.89 | 19.16 | 19.76 | 2,876,393 | +0.43(+2.24%) |
Feb 12, 2004 | 19.25 | 19.71 | 19.22 | 19.32 | 2,368,272 | +0.22(+1.13%) |
Feb 11, 2004 | 19.18 | 19.25 | 18.78 | 19.11 | 3,607,418 | +0.03(+0.15%) |
Feb 10, 2004 | 19.50 | 19.55 | 19.06 | 19.08 | 1,418,499 | -0.40(-2.04%) |
Feb 09, 2004 | 19.21 | 19.82 | 19.15 | 19.48 | 2,140,069 | +0.35(+1.82%) |
Feb 06, 2004 | 19.09 | 19.32 | 18.99 | 19.13 | 1,670,769 | -0.03(-0.18%) |
Feb 05, 2004 | 19.37 | 19.50 | 18.85 | 19.16 | 9,034,303 | +1.33(+7.48%) |
Feb 04, 2004 | 18.08 | 18.27 | 17.82 | 17.83 | 2,206,109 | -0.45(-2.48%) |
Feb 03, 2004 | 18.49 | 18.76 | 18.22 | 18.28 | 2,555,791 | -0.26(-1.39%) |