Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.46 | 22.93 | 21.73 | 22.07 | 492,477 | -0.50(-2.23%) |
Apr 29, 2004 | 23.02 | 23.15 | 22.08 | 22.58 | 531,157 | -0.32(-1.40%) |
Apr 28, 2004 | 23.71 | 23.71 | 22.65 | 22.90 | 702,223 | -0.82(-3.44%) |
Apr 27, 2004 | 24.28 | 24.28 | 23.50 | 23.71 | 440,789 | -0.39(-1.62%) |
Apr 26, 2004 | 24.06 | 24.60 | 24.02 | 24.11 | 799,268 | +0.26(+1.09%) |
Apr 23, 2004 | 24.84 | 24.84 | 23.71 | 23.84 | 965,039 | -0.91(-3.68%) |
Apr 22, 2004 | 24.50 | 25.65 | 24.50 | 24.76 | 1,218,185 | +0.17(+0.71%) |
Apr 21, 2004 | 23.63 | 24.59 | 23.40 | 24.58 | 1,121,716 | +0.65(+2.72%) |
Apr 20, 2004 | 22.28 | 24.15 | 22.15 | 23.93 | 2,296,732 | +2.08(+9.50%) |
Apr 19, 2004 | 21.02 | 22.11 | 21.02 | 21.86 | 738,601 | +0.75(+3.54%) |
Apr 16, 2004 | 20.98 | 21.19 | 20.60 | 21.11 | 677,933 | +0.13(+0.62%) |
Apr 15, 2004 | 21.15 | 21.38 | 20.62 | 20.98 | 382,769 | -0.23(-1.06%) |
Apr 14, 2004 | 21.27 | 21.54 | 20.93 | 21.20 | 416,729 | -0.06(-0.29%) |
Apr 13, 2004 | 22.06 | 22.28 | 21.27 | 21.27 | 649,729 | -0.76(-3.43%) |
Apr 12, 2004 | 20.98 | 22.07 | 20.59 | 22.02 | 1,074,172 | +0.83(+3.94%) |
Apr 08, 2004 | 21.56 | 21.72 | 21.11 | 21.19 | 435,378 | -0.24(-1.14%) |
Apr 07, 2004 | 21.33 | 21.79 | 20.98 | 21.43 | 515,386 | +0.10(+0.45%) |
Apr 06, 2004 | 21.15 | 21.72 | 21.07 | 21.33 | 608,632 | +0.53(+2.55%) |
Apr 05, 2004 | 21.04 | 21.59 | 20.46 | 20.80 | 470,259 | -0.19(-0.91%) |
Apr 02, 2004 | 20.63 | 21.07 | 20.50 | 21.00 | 419,377 | +0.69(+3.38%) |
Apr 01, 2004 | 20.50 | 20.50 | 20.01 | 20.31 | 894,357 | -0.19(-0.93%) |
Mar 31, 2004 | 20.67 | 20.76 | 20.11 | 20.50 | 934,533 | -0.30(-1.46%) |
Mar 30, 2004 | 21.37 | 21.37 | 20.71 | 20.80 | 528,740 | -0.65(-3.04%) |
Mar 29, 2004 | 21.28 | 21.77 | 21.26 | 21.46 | 399,692 | +0.41(+1.94%) |
Mar 26, 2004 | 20.41 | 21.63 | 20.41 | 21.05 | 1,016,037 | +0.59(+2.89%) |
Mar 25, 2004 | 19.85 | 20.47 | 19.85 | 20.46 | 339,254 | +0.69(+3.52%) |
Mar 24, 2004 | 20.05 | 20.06 | 19.68 | 19.76 | 546,583 | -0.50(-2.49%) |
Mar 23, 2004 | 19.76 | 20.43 | 19.76 | 20.27 | 565,117 | +0.71(+3.64%) |
Mar 22, 2004 | 20.37 | 20.37 | 19.55 | 19.55 | 449,423 | -1.02(-4.94%) |
Mar 19, 2004 | 20.72 | 21.20 | 20.33 | 20.57 | 428,241 | -0.03(-0.17%) |
Mar 18, 2004 | 20.80 | 20.80 | 20.20 | 20.60 | 320,260 | -0.30(-1.41%) |
Mar 17, 2004 | 20.46 | 21.09 | 20.46 | 20.90 | 352,953 | +0.65(+3.22%) |
Mar 16, 2004 | 20.41 | 20.54 | 20.07 | 20.25 | 325,785 | +0.41(+2.06%) |
Mar 15, 2004 | 20.93 | 20.93 | 19.25 | 19.84 | 811,701 | -1.09(-5.23%) |
Mar 12, 2004 | 21.06 | 21.20 | 20.58 | 20.93 | 463,813 | +0.05(+0.25%) |
Mar 11, 2004 | 20.85 | 21.20 | 20.49 | 20.88 | 1,263,887 | -1.37(-6.17%) |
Mar 10, 2004 | 23.84 | 24.20 | 22.26 | 22.26 | 451,725 | -1.45(-6.12%) |
Mar 09, 2004 | 24.67 | 24.67 | 23.59 | 23.71 | 303,913 | -1.11(-4.48%) |
Mar 08, 2004 | 25.59 | 25.60 | 24.42 | 24.82 | 192,478 | -0.69(-2.69%) |
Mar 05, 2004 | 25.10 | 25.99 | 24.94 | 25.50 | 86,454 | +0.02(+0.07%) |
Mar 04, 2004 | 25.58 | 25.66 | 25.23 | 25.49 | 156,561 | -0.01(-0.03%) |
Mar 03, 2004 | 25.70 | 25.83 | 25.37 | 25.50 | 141,250 | -0.21(-0.81%) |
Mar 02, 2004 | 25.76 | 25.90 | 25.45 | 25.70 | 270,183 | +0.10(+0.41%) |
Mar 01, 2004 | 24.71 | 25.80 | 24.64 | 25.60 | 253,491 | +0.89(+3.59%) |
Feb 27, 2004 | 25.09 | 25.50 | 24.36 | 24.71 | 364,811 | -0.37(-1.49%) |
Feb 26, 2004 | 24.90 | 25.14 | 24.41 | 25.09 | 168,073 | +0.20(+0.80%) |
Feb 25, 2004 | 24.67 | 25.61 | 24.46 | 24.89 | 234,611 | +0.22(+0.88%) |
Feb 24, 2004 | 24.96 | 25.35 | 24.52 | 24.67 | 273,637 | -0.44(-1.76%) |
Feb 23, 2004 | 25.28 | 25.64 | 24.86 | 25.11 | 404,181 | +0.04(+0.17%) |
Feb 20, 2004 | 25.17 | 25.28 | 24.76 | 25.07 | 325,325 | -0.09(-0.35%) |
Feb 19, 2004 | 25.45 | 25.68 | 25.15 | 25.16 | 391,863 | -0.36(-1.43%) |
Feb 18, 2004 | 25.89 | 26.06 | 25.46 | 25.52 | 80,583 | -0.45(-1.74%) |
Feb 17, 2004 | 25.37 | 26.13 | 25.32 | 25.97 | 350,075 | +0.90(+3.60%) |
Feb 13, 2004 | 25.94 | 26.06 | 24.96 | 25.07 | 214,466 | -0.87(-3.35%) |
Feb 12, 2004 | 26.27 | 26.69 | 25.84 | 25.94 | 478,318 | -0.32(-1.22%) |
Feb 11, 2004 | 25.73 | 26.56 | 25.73 | 26.26 | 373,790 | +0.53(+2.06%) |
Feb 10, 2004 | 25.28 | 26.28 | 24.82 | 25.73 | 752,876 | +0.41(+1.61%) |
Feb 09, 2004 | 24.15 | 25.54 | 24.15 | 25.32 | 447,926 | +1.39(+5.81%) |
Feb 06, 2004 | 23.15 | 24.41 | 23.15 | 23.93 | 502,493 | +0.91(+3.96%) |
Feb 05, 2004 | 22.80 | 23.37 | 22.80 | 23.02 | 226,898 | +0.00(+0.00%) |
Feb 04, 2004 | 23.65 | 23.65 | 22.89 | 23.02 | 503,413 | -0.63(-2.68%) |
Feb 03, 2004 | 23.24 | 24.08 | 23.24 | 23.65 | 307,597 | +0.35(+1.49%) |