Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.40 | 21.70 | 21.19 | 21.30 | 1,552,700 | -0.23(-1.09%) |
Apr 29, 2004 | 21.89 | 22.13 | 21.38 | 21.54 | 1,783,200 | -0.41(-1.85%) |
Apr 28, 2004 | 22.52 | 22.53 | 21.72 | 21.94 | 1,628,000 | -0.56(-2.49%) |
Apr 27, 2004 | 22.04 | 22.73 | 22.04 | 22.50 | 2,210,000 | +0.46(+2.09%) |
Apr 26, 2004 | 22.12 | 22.20 | 21.87 | 22.04 | 792,400 | +0.04(+0.18%) |
Apr 23, 2004 | 22.48 | 22.51 | 22.00 | 22.00 | 1,563,600 | -0.24(-1.08%) |
Apr 22, 2004 | 21.10 | 22.66 | 21.10 | 22.24 | 2,671,700 | +1.08(+5.10%) |
Apr 21, 2004 | 20.80 | 21.21 | 20.53 | 21.16 | 1,605,800 | +0.47(+2.27%) |
Apr 20, 2004 | 20.52 | 21.23 | 20.29 | 20.69 | 4,660,800 | +0.94(+4.76%) |
Apr 19, 2004 | 20.10 | 20.16 | 19.60 | 19.75 | 1,767,000 | -0.18(-0.88%) |
Apr 16, 2004 | 20.29 | 20.30 | 19.86 | 19.93 | 1,388,100 | -0.27(-1.36%) |
Apr 15, 2004 | 20.20 | 20.37 | 20.09 | 20.20 | 1,080,200 | +0.13(+0.67%) |
Apr 14, 2004 | 20.25 | 20.49 | 19.94 | 20.07 | 915,100 | -0.31(-1.52%) |
Apr 13, 2004 | 20.90 | 21.04 | 20.32 | 20.38 | 640,300 | -0.45(-2.14%) |
Apr 12, 2004 | 20.64 | 20.98 | 20.51 | 20.82 | 893,500 | +0.23(+1.14%) |
Apr 08, 2004 | 21.40 | 21.40 | 20.52 | 20.59 | 1,018,500 | -0.44(-2.09%) |
Apr 07, 2004 | 21.29 | 21.49 | 20.78 | 21.02 | 926,000 | -0.25(-1.15%) |
Apr 06, 2004 | 21.16 | 21.50 | 21.11 | 21.27 | 1,139,800 | +0.12(+0.59%) |
Apr 05, 2004 | 20.74 | 21.17 | 20.70 | 21.14 | 1,101,400 | +0.54(+2.65%) |
Apr 02, 2004 | 20.66 | 20.90 | 20.51 | 20.60 | 1,175,400 | +0.44(+2.18%) |
Apr 01, 2004 | 20.12 | 20.34 | 19.86 | 20.16 | 2,850,000 | -0.34(-1.63%) |
Mar 31, 2004 | 21.18 | 21.18 | 20.15 | 20.50 | 2,220,500 | -0.55(-2.64%) |
Mar 30, 2004 | 20.84 | 21.20 | 20.54 | 21.05 | 1,034,400 | +0.00(+0.00%) |
Mar 29, 2004 | 21.10 | 21.39 | 20.89 | 21.05 | 1,059,100 | +0.28(+1.32%) |
Mar 26, 2004 | 20.79 | 21.00 | 20.73 | 20.77 | 942,900 | -0.01(-0.05%) |
Mar 25, 2004 | 20.48 | 20.90 | 20.27 | 20.79 | 1,119,300 | +0.57(+2.79%) |
Mar 24, 2004 | 20.07 | 20.40 | 20.01 | 20.22 | 1,109,700 | +0.29(+1.43%) |
Mar 23, 2004 | 19.90 | 20.09 | 19.61 | 19.93 | 1,149,300 | +0.22(+1.12%) |
Mar 22, 2004 | 20.10 | 20.15 | 19.63 | 19.71 | 950,600 | -0.44(-2.18%) |
Mar 19, 2004 | 20.25 | 20.34 | 20.07 | 20.16 | 1,025,100 | -0.18(-0.89%) |
Mar 18, 2004 | 20.56 | 20.77 | 20.14 | 20.34 | 767,700 | -0.22(-1.09%) |
Mar 17, 2004 | 20.24 | 20.57 | 20.21 | 20.56 | 865,800 | +0.48(+2.42%) |
Mar 16, 2004 | 20.14 | 20.43 | 19.96 | 20.07 | 1,308,800 | +0.02(+0.12%) |
Mar 15, 2004 | 20.32 | 20.32 | 19.86 | 20.05 | 1,008,900 | -0.27(-1.30%) |
Mar 12, 2004 | 20.38 | 20.60 | 19.93 | 20.32 | 1,302,200 | +0.08(+0.37%) |
Mar 11, 2004 | 20.23 | 20.57 | 20.16 | 20.24 | 1,593,300 | -0.28(-1.36%) |
Mar 10, 2004 | 21.04 | 21.18 | 20.52 | 20.52 | 1,485,400 | -0.52(-2.45%) |
Mar 09, 2004 | 21.65 | 21.77 | 20.93 | 21.04 | 1,741,200 | -0.80(-3.66%) |
Mar 08, 2004 | 21.98 | 22.16 | 21.75 | 21.84 | 1,443,700 | +0.21(+0.97%) |
Mar 05, 2004 | 21.38 | 21.80 | 21.25 | 21.62 | 1,645,400 | -0.03(-0.14%) |
Mar 04, 2004 | 21.38 | 21.75 | 21.04 | 21.66 | 1,327,400 | +0.42(+1.98%) |
Mar 03, 2004 | 21.06 | 21.25 | 20.70 | 21.23 | 1,009,600 | +0.18(+0.83%) |
Mar 02, 2004 | 20.55 | 21.50 | 20.52 | 21.06 | 2,289,500 | +0.20(+0.93%) |
Mar 01, 2004 | 20.00 | 21.25 | 19.99 | 20.86 | 2,558,100 | +1.05(+5.30%) |
Feb 27, 2004 | 19.50 | 20.00 | 19.50 | 19.82 | 1,855,600 | +0.32(+1.62%) |
Feb 26, 2004 | 19.40 | 19.52 | 19.21 | 19.50 | 966,300 | +0.10(+0.52%) |
Feb 25, 2004 | 19.39 | 19.49 | 19.07 | 19.40 | 1,085,500 | +0.00(+0.03%) |
Feb 24, 2004 | 19.00 | 19.48 | 18.89 | 19.39 | 1,272,300 | +0.38(+2.03%) |
Feb 23, 2004 | 20.00 | 20.00 | 18.82 | 19.01 | 2,938,400 | -0.67(-3.40%) |
Feb 20, 2004 | 19.76 | 19.86 | 19.30 | 19.68 | 1,291,600 | -0.32(-1.60%) |
Feb 19, 2004 | 19.96 | 20.15 | 19.96 | 20.00 | 1,598,700 | +0.11(+0.55%) |
Feb 18, 2004 | 19.70 | 20.02 | 19.57 | 19.89 | 1,433,300 | +0.21(+1.09%) |
Feb 17, 2004 | 19.25 | 19.75 | 19.23 | 19.68 | 1,137,900 | +0.50(+2.61%) |
Feb 13, 2004 | 19.52 | 19.55 | 19.02 | 19.18 | 1,063,000 | -0.30(-1.54%) |
Feb 12, 2004 | 19.30 | 19.50 | 19.20 | 19.48 | 1,889,700 | +0.16(+0.80%) |
Feb 11, 2004 | 19.19 | 19.32 | 19.14 | 19.32 | 1,181,900 | +0.20(+1.02%) |
Feb 10, 2004 | 19.00 | 19.21 | 18.75 | 19.12 | 966,500 | +0.10(+0.53%) |
Feb 09, 2004 | 18.99 | 19.12 | 18.82 | 19.02 | 957,700 | +0.09(+0.48%) |
Feb 06, 2004 | 18.73 | 19.16 | 18.73 | 18.93 | 1,098,300 | +0.21(+1.12%) |
Feb 05, 2004 | 18.71 | 18.82 | 18.50 | 18.73 | 2,103,500 | +0.40(+2.18%) |
Feb 04, 2004 | 18.00 | 18.50 | 17.98 | 18.32 | 1,867,400 | +0.20(+1.08%) |
Feb 03, 2004 | 17.82 | 18.23 | 17.73 | 18.13 | 1,695,100 | +0.27(+1.54%) |