Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.46 | 19.63 | 19.19 | 19.33 | 441,416 | -0.03(-0.15%) |
Apr 29, 2004 | 19.78 | 19.89 | 19.13 | 19.36 | 736,910 | -0.35(-1.75%) |
Apr 28, 2004 | 19.88 | 19.88 | 19.70 | 19.71 | 305,916 | -0.09(-0.44%) |
Apr 27, 2004 | 19.77 | 19.90 | 19.65 | 19.79 | 546,689 | +0.22(+1.13%) |
Apr 26, 2004 | 19.48 | 19.81 | 19.47 | 19.57 | 407,541 | +0.09(+0.46%) |
Apr 23, 2004 | 19.74 | 19.74 | 19.38 | 19.48 | 516,462 | -0.13(-0.68%) |
Apr 22, 2004 | 19.42 | 19.87 | 19.34 | 19.61 | 1,141,845 | +0.21(+1.11%) |
Apr 21, 2004 | 19.47 | 19.56 | 19.25 | 19.40 | 1,105,365 | -0.01(-0.05%) |
Apr 20, 2004 | 20.20 | 20.20 | 19.38 | 19.41 | 1,452,452 | -0.74(-3.67%) |
Apr 19, 2004 | 19.99 | 20.26 | 19.68 | 20.15 | 828,111 | +0.08(+0.38%) |
Apr 16, 2004 | 20.09 | 20.26 | 19.82 | 20.07 | 1,317,474 | +0.24(+1.20%) |
Apr 15, 2004 | 19.50 | 19.91 | 19.46 | 19.83 | 1,520,723 | +0.38(+1.93%) |
Apr 14, 2004 | 19.42 | 19.82 | 19.25 | 19.46 | 1,513,948 | -0.26(-1.31%) |
Apr 13, 2004 | 19.30 | 20.07 | 19.05 | 19.72 | 2,706,346 | -0.03(-0.15%) |
Apr 12, 2004 | 20.49 | 20.49 | 19.32 | 19.74 | 3,077,407 | -1.08(-5.19%) |
Apr 08, 2004 | 21.12 | 21.20 | 20.77 | 20.82 | 857,296 | -0.38(-1.78%) |
Apr 07, 2004 | 20.60 | 21.56 | 20.57 | 21.20 | 1,774,525 | +0.38(+1.84%) |
Apr 06, 2004 | 21.54 | 21.54 | 20.74 | 20.82 | 2,552,606 | -0.97(-4.45%) |
Apr 05, 2004 | 22.68 | 22.68 | 21.58 | 21.79 | 2,187,799 | -0.93(-4.10%) |
Apr 02, 2004 | 23.00 | 23.00 | 22.67 | 22.72 | 416,401 | -0.22(-0.98%) |
Apr 01, 2004 | 22.69 | 22.95 | 22.69 | 22.94 | 1,340,405 | +0.26(+1.13%) |
Mar 31, 2004 | 22.59 | 22.69 | 22.43 | 22.69 | 872,409 | +0.16(+0.69%) |
Mar 30, 2004 | 22.31 | 22.55 | 22.26 | 22.53 | 358,553 | +0.25(+1.14%) |
Mar 29, 2004 | 22.34 | 22.35 | 22.21 | 22.28 | 644,666 | -0.23(-1.01%) |
Mar 26, 2004 | 22.62 | 22.69 | 22.45 | 22.51 | 643,102 | -0.22(-0.95%) |
Mar 25, 2004 | 22.57 | 22.73 | 22.57 | 22.72 | 313,212 | +0.24(+1.07%) |
Mar 24, 2004 | 22.69 | 22.74 | 22.46 | 22.48 | 370,539 | -0.16(-0.72%) |
Mar 23, 2004 | 22.57 | 22.67 | 22.57 | 22.65 | 263,182 | +0.08(+0.34%) |
Mar 22, 2004 | 22.58 | 22.62 | 22.47 | 22.57 | 558,675 | -0.03(-0.12%) |
Mar 19, 2004 | 22.64 | 22.72 | 22.56 | 22.60 | 853,127 | +0.00(+0.01%) |
Mar 18, 2004 | 22.43 | 22.60 | 22.42 | 22.59 | 472,164 | +0.11(+0.50%) |
Mar 17, 2004 | 22.18 | 22.48 | 22.16 | 22.48 | 782,250 | +0.39(+1.75%) |
Mar 16, 2004 | 22.13 | 22.15 | 21.97 | 22.10 | 366,370 | +0.07(+0.30%) |
Mar 15, 2004 | 22.14 | 22.15 | 21.99 | 22.03 | 454,966 | -0.11(-0.50%) |
Mar 12, 2004 | 21.99 | 22.14 | 21.92 | 22.14 | 631,637 | +0.23(+1.03%) |
Mar 11, 2004 | 22.04 | 22.13 | 21.91 | 21.91 | 1,353,955 | -0.25(-1.13%) |
Mar 10, 2004 | 22.47 | 22.51 | 22.16 | 22.16 | 600,368 | -0.30(-1.32%) |
Mar 09, 2004 | 22.45 | 22.48 | 22.35 | 22.46 | 555,027 | +0.05(+0.22%) |
Mar 08, 2004 | 22.48 | 22.50 | 22.34 | 22.41 | 836,450 | -0.04(-0.16%) |
Mar 05, 2004 | 22.35 | 22.50 | 22.26 | 22.45 | 378,878 | +0.14(+0.63%) |
Mar 04, 2004 | 22.30 | 22.35 | 22.21 | 22.31 | 333,016 | +0.05(+0.22%) |
Mar 03, 2004 | 22.12 | 22.34 | 22.10 | 22.26 | 387,737 | +0.15(+0.68%) |
Mar 02, 2004 | 21.97 | 22.15 | 21.96 | 22.11 | 376,272 | +0.20(+0.89%) |
Mar 01, 2004 | 21.72 | 21.96 | 21.70 | 21.91 | 890,650 | +0.24(+1.12%) |
Feb 27, 2004 | 21.66 | 21.67 | 21.56 | 21.67 | 374,708 | +0.06(+0.26%) |
Feb 26, 2004 | 21.68 | 21.68 | 21.60 | 21.62 | 312,691 | -0.03(-0.12%) |
Feb 25, 2004 | 21.54 | 21.68 | 21.48 | 21.64 | 470,601 | +0.11(+0.49%) |
Feb 24, 2004 | 21.50 | 21.54 | 21.40 | 21.54 | 256,928 | +0.05(+0.25%) |
Feb 23, 2004 | 21.58 | 21.58 | 21.41 | 21.48 | 482,066 | +0.03(+0.14%) |
Feb 20, 2004 | 21.54 | 21.54 | 21.38 | 21.45 | 320,508 | -0.04(-0.18%) |
Feb 19, 2004 | 21.42 | 21.51 | 21.36 | 21.49 | 228,786 | +0.03(+0.16%) |
Feb 18, 2004 | 21.61 | 21.61 | 21.44 | 21.46 | 324,157 | -0.07(-0.34%) |
Feb 17, 2004 | 21.66 | 21.67 | 21.49 | 21.53 | 276,211 | +0.09(+0.40%) |
Feb 13, 2004 | 21.68 | 21.68 | 21.37 | 21.44 | 670,202 | -0.24(-1.11%) |
Feb 12, 2004 | 21.81 | 21.82 | 21.50 | 21.68 | 733,262 | -0.20(-0.92%) |
Feb 11, 2004 | 21.76 | 21.88 | 21.66 | 21.88 | 286,112 | +0.14(+0.66%) |
Feb 10, 2004 | 21.63 | 21.74 | 21.61 | 21.74 | 341,876 | +0.19(+0.86%) |
Feb 09, 2004 | 21.54 | 21.60 | 21.49 | 21.55 | 312,691 | -0.03(-0.13%) |
Feb 06, 2004 | 21.25 | 21.59 | 21.14 | 21.58 | 535,223 | +0.43(+2.05%) |
Feb 05, 2004 | 21.04 | 21.19 | 20.98 | 21.15 | 729,092 | +0.06(+0.29%) |
Feb 04, 2004 | 21.37 | 21.37 | 21.08 | 21.09 | 885,438 | -0.31(-1.44%) |
Feb 03, 2004 | 21.60 | 21.72 | 21.40 | 21.40 | 812,477 | -0.11(-0.53%) |