Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.41 | 21.41 | 21.18 | 21.22 | 26,724 | -0.16(-0.74%) |
Apr 29, 2004 | 21.61 | 21.67 | 21.26 | 21.38 | 51,392 | -0.22(-1.03%) |
Apr 28, 2004 | 21.79 | 21.79 | 21.49 | 21.61 | 37,688 | -0.31(-1.40%) |
Apr 27, 2004 | 21.93 | 22.09 | 21.85 | 21.91 | 54,819 | +0.04(+0.20%) |
Apr 26, 2004 | 22.01 | 22.04 | 21.83 | 21.87 | 58,016 | -0.11(-0.50%) |
Apr 23, 2004 | 22.02 | 22.04 | 21.79 | 21.98 | 44,540 | -0.07(-0.30%) |
Apr 22, 2004 | 21.53 | 22.06 | 21.51 | 22.04 | 63,270 | +0.46(+2.15%) |
Apr 21, 2004 | 21.38 | 21.63 | 21.29 | 21.58 | 48,423 | +0.21(+0.98%) |
Apr 20, 2004 | 21.87 | 21.87 | 21.37 | 21.37 | 58,473 | -0.34(-1.55%) |
Apr 19, 2004 | 21.77 | 21.77 | 21.63 | 21.71 | 89,309 | -0.09(-0.40%) |
Apr 16, 2004 | 21.54 | 21.82 | 21.54 | 21.79 | 96,618 | +0.28(+1.30%) |
Apr 15, 2004 | 21.61 | 21.67 | 21.42 | 21.51 | 36,546 | -0.03(-0.12%) |
Apr 14, 2004 | 21.54 | 21.64 | 21.37 | 21.54 | 38,145 | -0.11(-0.51%) |
Apr 13, 2004 | 21.87 | 21.87 | 21.57 | 21.65 | 35,175 | -0.24(-1.08%) |
Apr 12, 2004 | 21.89 | 22.00 | 21.89 | 21.89 | 26,724 | +0.16(+0.73%) |
Apr 08, 2004 | 22.01 | 22.01 | 21.67 | 21.73 | 41,571 | -0.15(-0.68%) |
Apr 07, 2004 | 21.94 | 21.94 | 21.71 | 21.88 | 68,067 | -0.02(-0.08%) |
Apr 06, 2004 | 21.93 | 21.98 | 21.87 | 21.89 | 107,582 | +0.02(+0.08%) |
Apr 05, 2004 | 21.76 | 21.96 | 21.72 | 21.88 | 72,407 | +0.13(+0.60%) |
Apr 02, 2004 | 21.64 | 21.78 | 21.58 | 21.75 | 72,863 | +0.32(+1.51%) |
Apr 01, 2004 | 21.32 | 21.47 | 21.28 | 21.42 | 35,632 | +0.07(+0.35%) |
Mar 31, 2004 | 21.36 | 21.40 | 21.16 | 21.35 | 36,546 | +0.03(+0.12%) |
Mar 30, 2004 | 21.08 | 21.32 | 21.08 | 21.32 | 27,409 | +0.14(+0.66%) |
Mar 29, 2004 | 21.02 | 21.23 | 21.02 | 21.18 | 49,108 | +0.23(+1.11%) |
Mar 26, 2004 | 20.87 | 21.06 | 20.87 | 20.95 | 29,693 | +0.07(+0.31%) |
Mar 25, 2004 | 20.62 | 20.90 | 20.53 | 20.88 | 139,332 | +0.39(+1.92%) |
Mar 24, 2004 | 20.45 | 20.57 | 20.37 | 20.49 | 70,351 | +0.00(+0.00%) |
Mar 23, 2004 | 20.66 | 20.66 | 20.44 | 20.49 | 30,835 | -0.07(-0.32%) |
Mar 22, 2004 | 20.77 | 20.77 | 20.36 | 20.55 | 307,901 | -0.28(-1.34%) |
Mar 19, 2004 | 21.01 | 21.12 | 20.83 | 20.84 | 21,927 | -0.22(-1.06%) |
Mar 18, 2004 | 21.10 | 21.16 | 20.86 | 21.06 | 43,855 | -0.04(-0.19%) |
Mar 17, 2004 | 20.87 | 21.18 | 20.87 | 21.10 | 52,078 | +0.23(+1.09%) |
Mar 16, 2004 | 20.93 | 20.94 | 20.62 | 20.87 | 64,184 | +0.18(+0.89%) |
Mar 15, 2004 | 20.93 | 20.93 | 20.62 | 20.69 | 267,700 | -0.32(-1.52%) |
Mar 12, 2004 | 20.62 | 21.01 | 20.62 | 21.01 | 43,170 | +0.43(+2.11%) |
Mar 11, 2004 | 20.80 | 21.01 | 20.57 | 20.57 | 92,278 | -0.31(-1.49%) |
Mar 10, 2004 | 21.38 | 21.38 | 20.86 | 20.88 | 178,162 | -0.49(-2.31%) |
Mar 09, 2004 | 21.57 | 21.57 | 21.24 | 21.38 | 103,471 | -0.12(-0.57%) |
Mar 08, 2004 | 21.82 | 21.82 | 21.50 | 21.50 | 45,454 | -0.39(-1.78%) |
Mar 05, 2004 | 21.69 | 21.96 | 21.69 | 21.89 | 48,195 | +0.09(+0.40%) |
Mar 04, 2004 | 21.74 | 21.83 | 21.69 | 21.80 | 192,324 | +0.04(+0.20%) |
Mar 03, 2004 | 21.73 | 21.79 | 21.59 | 21.76 | 126,769 | +0.04(+0.20%) |
Mar 02, 2004 | 21.76 | 21.87 | 21.63 | 21.71 | 21,014 | -0.11(-0.52%) |
Mar 01, 2004 | 21.68 | 21.84 | 21.60 | 21.83 | 115,120 | +0.21(+0.95%) |
Feb 27, 2004 | 21.67 | 21.74 | 21.58 | 21.62 | 102,785 | -0.03(-0.12%) |
Feb 26, 2004 | 21.64 | 21.68 | 21.47 | 21.65 | 25,582 | +0.02(+0.10%) |
Feb 25, 2004 | 21.61 | 21.65 | 21.50 | 21.63 | 49,565 | +0.05(+0.24%) |
Feb 24, 2004 | 21.69 | 21.71 | 21.46 | 21.57 | 92,278 | -0.06(-0.26%) |
Feb 23, 2004 | 21.68 | 21.74 | 21.49 | 21.63 | 64,412 | -0.06(-0.26%) |
Feb 20, 2004 | 21.88 | 21.88 | 21.58 | 21.69 | 77,203 | -0.18(-0.80%) |
Feb 19, 2004 | 21.96 | 22.10 | 21.86 | 21.86 | 35,860 | -0.06(-0.26%) |
Feb 18, 2004 | 22.11 | 22.11 | 21.89 | 21.92 | 30,150 | -0.19(-0.87%) |
Feb 17, 2004 | 22.08 | 22.14 | 21.94 | 22.11 | 165,371 | +0.27(+1.24%) |
Feb 13, 2004 | 22.09 | 22.09 | 21.83 | 21.84 | 44,540 | -0.20(-0.89%) |
Feb 12, 2004 | 22.09 | 22.13 | 21.98 | 22.04 | 62,585 | -0.07(-0.30%) |
Feb 11, 2004 | 21.69 | 22.10 | 21.68 | 22.10 | 202,145 | +0.30(+1.39%) |
Feb 10, 2004 | 21.81 | 21.82 | 21.67 | 21.80 | 82,000 | +0.04(+0.20%) |
Feb 09, 2004 | 21.89 | 21.90 | 21.76 | 21.76 | 292,597 | -0.16(-0.72%) |
Feb 06, 2004 | 21.61 | 21.92 | 21.57 | 21.92 | 189,583 | +0.24(+1.09%) |
Feb 05, 2004 | 21.50 | 21.73 | 21.49 | 21.68 | 60,072 | +0.21(+0.96%) |
Feb 04, 2004 | 21.54 | 21.64 | 21.41 | 21.47 | 71,721 | -0.21(-0.95%) |
Feb 03, 2004 | 21.64 | 21.75 | 21.56 | 21.68 | 222,017 | -0.03(-0.14%) |