Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.68 | 19.72 | 19.02 | 19.12 | 20,193,050 | -0.56(-2.83%) |
Apr 29, 2004 | 20.10 | 20.26 | 19.66 | 19.68 | 20,320,702 | -0.21(-1.04%) |
Apr 28, 2004 | 19.72 | 19.89 | 19.60 | 19.89 | 33,797,788 | -0.19(-0.95%) |
Apr 27, 2004 | 20.34 | 20.38 | 20.08 | 20.08 | 11,460,298 | -0.17(-0.82%) |
Apr 26, 2004 | 20.53 | 20.64 | 20.01 | 20.24 | 10,879,961 | -0.22(-1.10%) |
Apr 23, 2004 | 20.66 | 20.71 | 20.39 | 20.47 | 9,635,109 | -0.19(-0.92%) |
Apr 22, 2004 | 20.84 | 20.97 | 20.66 | 20.66 | 8,878,227 | -0.10(-0.48%) |
Apr 21, 2004 | 20.51 | 20.79 | 20.47 | 20.76 | 9,944,727 | +0.17(+0.81%) |
Apr 20, 2004 | 20.81 | 21.00 | 20.54 | 20.59 | 10,059,493 | -0.13(-0.64%) |
Apr 19, 2004 | 20.44 | 20.83 | 20.42 | 20.73 | 6,971,027 | +0.05(+0.24%) |
Apr 16, 2004 | 20.51 | 20.68 | 20.29 | 20.68 | 14,086,085 | +0.17(+0.81%) |
Apr 15, 2004 | 20.88 | 20.91 | 20.45 | 20.51 | 9,152,920 | -0.25(-1.20%) |
Apr 14, 2004 | 20.68 | 20.88 | 20.59 | 20.76 | 11,341,196 | +0.00(+0.00%) |
Apr 13, 2004 | 21.30 | 21.37 | 20.73 | 20.76 | 11,922,617 | -0.58(-2.72%) |
Apr 12, 2004 | 21.47 | 21.51 | 21.18 | 21.34 | 7,734,774 | -0.46(-2.10%) |
Apr 08, 2004 | 22.00 | 22.00 | 21.52 | 21.80 | 4,895,109 | +0.20(+0.92%) |
Apr 07, 2004 | 21.87 | 21.98 | 21.60 | 21.60 | 7,607,242 | -0.48(-2.18%) |
Apr 06, 2004 | 21.84 | 22.13 | 21.78 | 22.08 | 8,091,358 | +0.07(+0.34%) |
Apr 05, 2004 | 21.44 | 22.07 | 21.35 | 22.01 | 9,727,236 | +0.46(+2.12%) |
Apr 02, 2004 | 21.49 | 21.58 | 21.22 | 21.55 | 10,788,076 | +0.50(+2.37%) |
Apr 01, 2004 | 20.84 | 21.07 | 20.17 | 21.05 | 9,920,400 | +0.30(+1.44%) |
Mar 31, 2004 | 20.95 | 20.98 | 20.68 | 20.75 | 9,802,864 | -0.16(-0.75%) |
Mar 30, 2004 | 20.88 | 20.95 | 20.80 | 20.91 | 5,668,611 | -0.02(-0.08%) |
Mar 29, 2004 | 20.88 | 20.98 | 20.81 | 20.93 | 5,630,315 | +0.08(+0.40%) |
Mar 26, 2004 | 20.76 | 20.96 | 20.68 | 20.84 | 6,358,175 | +0.04(+0.20%) |
Mar 25, 2004 | 20.74 | 20.89 | 20.60 | 20.80 | 8,477,687 | +0.23(+1.13%) |
Mar 24, 2004 | 20.84 | 20.84 | 20.39 | 20.57 | 10,325,396 | -0.27(-1.31%) |
Mar 23, 2004 | 20.84 | 21.05 | 20.68 | 20.84 | 8,957,468 | +0.17(+0.80%) |
Mar 22, 2004 | 20.84 | 20.98 | 20.65 | 20.68 | 10,274,696 | -0.41(-1.93%) |
Mar 19, 2004 | 21.37 | 21.54 | 21.05 | 21.08 | 9,665,457 | -0.28(-1.32%) |
Mar 18, 2004 | 21.47 | 21.64 | 21.24 | 21.37 | 8,810,908 | -0.06(-0.27%) |
Mar 17, 2004 | 21.14 | 21.55 | 21.06 | 21.42 | 7,850,624 | +0.33(+1.58%) |
Mar 16, 2004 | 21.05 | 21.17 | 20.94 | 21.09 | 11,327,588 | +0.06(+0.28%) |
Mar 15, 2004 | 21.09 | 21.17 | 20.84 | 21.03 | 13,361,958 | -0.64(-2.95%) |
Mar 12, 2004 | 20.91 | 21.67 | 20.68 | 21.67 | 18,574,994 | +0.95(+4.61%) |
Mar 11, 2004 | 21.13 | 21.19 | 20.55 | 20.72 | 15,546,621 | -0.42(-1.96%) |
Mar 10, 2004 | 21.71 | 21.81 | 21.11 | 21.13 | 16,237,630 | -0.65(-2.97%) |
Mar 09, 2004 | 21.79 | 21.93 | 21.57 | 21.78 | 10,632,605 | -0.01(-0.04%) |
Mar 08, 2004 | 22.05 | 22.13 | 21.76 | 21.79 | 8,050,774 | -0.20(-0.91%) |
Mar 05, 2004 | 22.22 | 22.30 | 21.93 | 21.99 | 10,176,910 | -0.27(-1.19%) |
Mar 04, 2004 | 22.14 | 22.41 | 22.14 | 22.25 | 9,111,253 | +0.12(+0.56%) |
Mar 03, 2004 | 22.17 | 22.34 | 22.07 | 22.13 | 12,615,432 | -0.09(-0.41%) |
Mar 02, 2004 | 22.17 | 22.46 | 22.17 | 22.22 | 10,131,870 | -0.09(-0.41%) |
Mar 01, 2004 | 22.25 | 22.45 | 22.12 | 22.31 | 12,595,923 | +0.28(+1.28%) |
Feb 27, 2004 | 22.32 | 22.32 | 22.02 | 22.03 | 11,835,067 | -0.17(-0.75%) |
Feb 26, 2004 | 22.05 | 22.40 | 21.95 | 22.20 | 13,579,570 | +0.36(+1.64%) |
Feb 25, 2004 | 21.59 | 21.91 | 21.52 | 21.84 | 14,335,730 | +0.28(+1.31%) |
Feb 24, 2004 | 21.91 | 21.95 | 21.42 | 21.56 | 18,797,062 | -0.66(-2.95%) |
Feb 23, 2004 | 22.05 | 22.21 | 21.61 | 22.21 | 16,224,986 | +0.17(+0.75%) |
Feb 20, 2004 | 22.41 | 22.41 | 21.91 | 22.05 | 15,620,684 | -0.37(-1.67%) |
Feb 19, 2004 | 22.42 | 22.46 | 22.17 | 22.42 | 11,846,387 | +0.24(+1.09%) |
Feb 18, 2004 | 22.25 | 22.30 | 22.05 | 22.18 | 13,936,876 | -0.16(-0.71%) |
Feb 17, 2004 | 22.75 | 22.84 | 22.00 | 22.34 | 34,051,288 | -0.02(-0.07%) |
Feb 13, 2004 | 22.92 | 23.04 | 22.30 | 22.35 | 51,416,352 | -0.90(-3.86%) |
Feb 12, 2004 | 23.21 | 23.59 | 22.93 | 23.25 | 69,684,496 | +0.33(+1.45%) |
Feb 11, 2004 | 23.18 | 23.25 | 22.64 | 22.92 | 138,508,672 | +2.92(+14.62%) |
Feb 10, 2004 | 19.80 | 20.18 | 19.72 | 20.00 | 8,775,503 | +0.26(+1.30%) |
Feb 09, 2004 | 19.39 | 19.91 | 19.33 | 19.74 | 12,417,932 | +0.35(+1.80%) |
Feb 06, 2004 | 19.18 | 19.54 | 19.02 | 19.39 | 12,045,573 | +0.12(+0.65%) |
Feb 05, 2004 | 19.35 | 19.53 | 19.21 | 19.26 | 8,845,230 | +0.01(+0.04%) |
Feb 04, 2004 | 19.15 | 19.70 | 19.14 | 19.26 | 10,794,458 | -0.06(-0.30%) |
Feb 03, 2004 | 19.46 | 19.83 | 19.18 | 19.31 | 12,048,222 | -0.45(-2.27%) |