Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.52 | 20.73 | 20.01 | 20.38 | 949,562 | -0.14(-0.69%) |
Apr 29, 2004 | 21.09 | 21.17 | 20.42 | 20.52 | 964,022 | -1.11(-5.14%) |
Apr 28, 2004 | 22.30 | 22.30 | 21.58 | 21.63 | 978,610 | -1.03(-4.56%) |
Apr 27, 2004 | 22.78 | 22.79 | 22.56 | 22.67 | 175,299 | -0.04(-0.17%) |
Apr 26, 2004 | 23.01 | 23.05 | 22.66 | 22.70 | 556,976 | -0.66(-2.83%) |
Apr 23, 2004 | 23.33 | 23.37 | 23.15 | 23.37 | 190,901 | +0.23(+0.99%) |
Apr 22, 2004 | 22.86 | 23.25 | 22.79 | 23.14 | 362,142 | -0.09(-0.37%) |
Apr 21, 2004 | 23.33 | 23.33 | 23.06 | 23.23 | 589,068 | +0.37(+1.62%) |
Apr 20, 2004 | 23.13 | 23.25 | 22.70 | 22.85 | 205,235 | +0.08(+0.35%) |
Apr 19, 2004 | 22.65 | 22.78 | 22.55 | 22.78 | 469,200 | +0.23(+1.01%) |
Apr 16, 2004 | 22.58 | 22.63 | 22.29 | 22.55 | 277,410 | -0.37(-1.62%) |
Apr 15, 2004 | 22.48 | 22.96 | 22.48 | 22.92 | 478,332 | -0.06(-0.27%) |
Apr 14, 2004 | 23.05 | 23.14 | 22.78 | 22.98 | 124,815 | -0.13(-0.58%) |
Apr 13, 2004 | 23.49 | 23.52 | 23.02 | 23.11 | 183,291 | -0.58(-2.43%) |
Apr 12, 2004 | 23.56 | 23.73 | 23.41 | 23.69 | 178,851 | +0.29(+1.25%) |
Apr 08, 2004 | 23.48 | 23.57 | 23.31 | 23.40 | 287,557 | +0.30(+1.30%) |
Apr 07, 2004 | 23.03 | 23.17 | 22.94 | 23.10 | 259,398 | +0.09(+0.38%) |
Apr 06, 2004 | 22.89 | 23.01 | 22.86 | 23.01 | 315,210 | +0.16(+0.69%) |
Apr 05, 2004 | 22.76 | 22.89 | 22.56 | 22.85 | 367,470 | +0.23(+1.01%) |
Apr 02, 2004 | 22.82 | 22.82 | 22.59 | 22.63 | 372,290 | +0.09(+0.42%) |
Apr 01, 2004 | 22.31 | 22.71 | 22.27 | 22.53 | 330,177 | +0.31(+1.38%) |
Mar 31, 2004 | 22.37 | 22.37 | 22.04 | 22.22 | 155,131 | +0.38(+1.73%) |
Mar 30, 2004 | 22.02 | 22.03 | 21.81 | 21.85 | 147,774 | -0.08(-0.36%) |
Mar 29, 2004 | 22.03 | 22.04 | 21.82 | 21.92 | 86,762 | +0.52(+2.43%) |
Mar 26, 2004 | 21.59 | 21.59 | 21.40 | 21.40 | 120,756 | -0.15(-0.69%) |
Mar 25, 2004 | 21.18 | 21.55 | 21.18 | 21.55 | 666,444 | +0.31(+1.45%) |
Mar 24, 2004 | 21.51 | 22.03 | 21.21 | 21.25 | 356,307 | -0.16(-0.74%) |
Mar 23, 2004 | 21.29 | 21.40 | 21.14 | 21.40 | 58,348 | +0.46(+2.18%) |
Mar 22, 2004 | 21.29 | 21.29 | 20.91 | 20.95 | 115,429 | -0.46(-2.14%) |
Mar 19, 2004 | 21.95 | 21.95 | 21.40 | 21.40 | 704,117 | -0.06(-0.26%) |
Mar 18, 2004 | 21.67 | 21.67 | 21.30 | 21.46 | 342,101 | -0.13(-0.62%) |
Mar 17, 2004 | 21.71 | 21.71 | 21.36 | 21.59 | 518,162 | +0.74(+3.55%) |
Mar 16, 2004 | 20.88 | 20.88 | 20.72 | 20.85 | 349,077 | +0.30(+1.46%) |
Mar 15, 2004 | 20.80 | 20.88 | 20.51 | 20.55 | 222,993 | -0.24(-1.14%) |
Mar 12, 2004 | 21.04 | 21.04 | 20.69 | 20.79 | 405,523 | -0.40(-1.90%) |
Mar 11, 2004 | 21.25 | 21.44 | 21.18 | 21.19 | 306,711 | -0.02(-0.07%) |
Mar 10, 2004 | 21.79 | 21.79 | 21.17 | 21.21 | 216,144 | -0.66(-3.03%) |
Mar 09, 2004 | 22.06 | 22.06 | 21.68 | 21.87 | 129,762 | -0.17(-0.75%) |
Mar 08, 2004 | 22.30 | 22.38 | 22.00 | 22.03 | 183,037 | -0.54(-2.41%) |
Mar 05, 2004 | 22.29 | 22.58 | 22.12 | 22.58 | 164,010 | +0.11(+0.49%) |
Mar 04, 2004 | 22.66 | 22.66 | 22.31 | 22.47 | 355,673 | +0.43(+1.97%) |
Mar 03, 2004 | 22.15 | 22.18 | 21.92 | 22.03 | 586,912 | -0.15(-0.68%) |
Mar 02, 2004 | 22.07 | 22.39 | 22.03 | 22.18 | 633,718 | +0.17(+0.79%) |
Mar 01, 2004 | 21.87 | 22.07 | 21.82 | 22.01 | 1,232,554 | +0.24(+1.09%) |
Feb 27, 2004 | 21.83 | 21.87 | 21.60 | 21.77 | 94,626 | +0.51(+2.41%) |
Feb 26, 2004 | 21.36 | 21.40 | 21.18 | 21.26 | 138,641 | -0.07(-0.33%) |
Feb 25, 2004 | 21.44 | 21.59 | 21.29 | 21.33 | 377,871 | +0.15(+0.71%) |
Feb 24, 2004 | 21.24 | 21.25 | 20.95 | 21.18 | 324,089 | -0.27(-1.25%) |
Feb 23, 2004 | 21.42 | 21.65 | 21.33 | 21.45 | 98,685 | -0.15(-0.69%) |
Feb 20, 2004 | 21.95 | 21.95 | 21.48 | 21.60 | 168,323 | -0.38(-1.72%) |
Feb 19, 2004 | 22.15 | 22.20 | 21.94 | 21.98 | 273,604 | -0.06(-0.25%) |
Feb 18, 2004 | 22.26 | 22.43 | 21.92 | 22.03 | 358,844 | -0.40(-1.79%) |
Feb 17, 2004 | 22.38 | 22.47 | 22.21 | 22.44 | 388,399 | +0.24(+1.07%) |
Feb 13, 2004 | 22.11 | 22.39 | 22.11 | 22.20 | 1,287,351 | +0.09(+0.43%) |
Feb 12, 2004 | 22.06 | 22.29 | 22.00 | 22.11 | 162,615 | -0.24(-1.09%) |
Feb 11, 2004 | 22.07 | 22.39 | 21.92 | 22.35 | 373,812 | +0.51(+2.35%) |
Feb 10, 2004 | 21.82 | 21.94 | 21.77 | 21.84 | 314,322 | +0.21(+0.95%) |
Feb 09, 2004 | 21.58 | 21.80 | 21.58 | 21.63 | 169,465 | +0.24(+1.11%) |
Feb 06, 2004 | 21.28 | 21.44 | 21.13 | 21.40 | 101,602 | +0.58(+2.80%) |
Feb 05, 2004 | 20.70 | 20.88 | 20.70 | 20.81 | 106,549 | +0.31(+1.50%) |
Feb 04, 2004 | 20.58 | 20.73 | 20.50 | 20.51 | 334,871 | -0.25(-1.22%) |
Feb 03, 2004 | 21.00 | 21.00 | 20.66 | 20.76 | 356,561 | -0.32(-1.50%) |