Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.27 | 24.27 | 23.12 | 23.13 | 415,980 | -1.14(-4.71%) |
Apr 29, 2004 | 24.13 | 24.81 | 23.93 | 24.27 | 422,214 | +0.14(+0.59%) |
Apr 28, 2004 | 24.90 | 24.90 | 24.02 | 24.13 | 266,731 | -0.81(-3.24%) |
Apr 27, 2004 | 24.30 | 24.94 | 24.27 | 24.94 | 301,016 | +0.55(+2.26%) |
Apr 26, 2004 | 24.38 | 24.81 | 24.14 | 24.39 | 238,080 | -0.13(-0.54%) |
Apr 23, 2004 | 24.82 | 24.87 | 24.11 | 24.52 | 207,870 | -0.25(-1.01%) |
Apr 22, 2004 | 24.12 | 24.87 | 24.03 | 24.77 | 325,591 | +0.68(+2.84%) |
Apr 21, 2004 | 23.69 | 24.22 | 23.46 | 24.09 | 237,240 | +0.52(+2.19%) |
Apr 20, 2004 | 24.14 | 24.61 | 23.52 | 23.57 | 330,387 | -0.55(-2.28%) |
Apr 19, 2004 | 23.61 | 24.35 | 23.54 | 24.12 | 311,086 | +0.43(+1.83%) |
Apr 16, 2004 | 23.49 | 24.16 | 23.25 | 23.69 | 276,920 | +0.20(+0.85%) |
Apr 15, 2004 | 23.46 | 23.77 | 23.21 | 23.49 | 170,947 | +0.03(+0.14%) |
Apr 14, 2004 | 23.19 | 23.92 | 23.13 | 23.46 | 234,243 | +0.16(+0.68%) |
Apr 13, 2004 | 24.03 | 24.03 | 23.11 | 23.30 | 277,400 | -0.53(-2.21%) |
Apr 12, 2004 | 24.06 | 24.25 | 23.72 | 23.82 | 215,662 | -0.23(-0.94%) |
Apr 08, 2004 | 24.02 | 24.12 | 23.67 | 24.05 | 286,990 | +0.22(+0.91%) |
Apr 07, 2004 | 23.73 | 24.22 | 23.48 | 23.83 | 388,768 | -0.04(-0.17%) |
Apr 06, 2004 | 23.74 | 23.97 | 23.57 | 23.87 | 212,306 | -0.08(-0.31%) |
Apr 05, 2004 | 23.86 | 23.98 | 23.66 | 23.95 | 241,796 | +0.09(+0.38%) |
Apr 02, 2004 | 23.63 | 24.09 | 23.63 | 23.86 | 359,517 | +0.43(+1.85%) |
Apr 01, 2004 | 23.01 | 23.44 | 23.00 | 23.42 | 362,155 | +0.42(+1.81%) |
Mar 31, 2004 | 23.19 | 23.28 | 22.81 | 23.01 | 294,183 | -0.35(-1.50%) |
Mar 30, 2004 | 22.62 | 23.67 | 22.58 | 23.36 | 682,951 | +0.73(+3.24%) |
Mar 29, 2004 | 21.86 | 22.80 | 21.86 | 22.62 | 420,416 | +0.94(+4.35%) |
Mar 26, 2004 | 21.46 | 21.91 | 21.46 | 21.68 | 346,450 | +0.28(+1.33%) |
Mar 25, 2004 | 21.15 | 21.90 | 21.11 | 21.40 | 358,678 | +0.28(+1.34%) |
Mar 24, 2004 | 21.09 | 21.35 | 20.72 | 21.11 | 298,019 | -0.06(-0.28%) |
Mar 23, 2004 | 20.67 | 21.32 | 20.67 | 21.17 | 359,877 | +0.44(+2.13%) |
Mar 22, 2004 | 20.77 | 20.89 | 20.30 | 20.73 | 254,383 | -0.10(-0.48%) |
Mar 19, 2004 | 21.28 | 21.35 | 20.83 | 20.83 | 164,354 | -0.45(-2.12%) |
Mar 18, 2004 | 21.26 | 21.47 | 20.95 | 21.28 | 247,190 | -0.05(-0.23%) |
Mar 17, 2004 | 20.83 | 21.46 | 20.83 | 21.33 | 455,061 | +0.63(+3.06%) |
Mar 16, 2004 | 20.60 | 20.83 | 20.55 | 20.70 | 386,130 | +0.19(+0.94%) |
Mar 15, 2004 | 21.31 | 21.35 | 20.44 | 20.50 | 273,924 | -0.98(-4.58%) |
Mar 12, 2004 | 20.85 | 21.49 | 20.83 | 21.49 | 285,792 | +0.63(+3.04%) |
Mar 11, 2004 | 20.83 | 21.47 | 20.45 | 20.85 | 320,077 | -0.03(-0.16%) |
Mar 10, 2004 | 21.43 | 21.56 | 20.79 | 20.89 | 361,315 | -0.54(-2.53%) |
Mar 09, 2004 | 21.56 | 21.56 | 21.28 | 21.43 | 287,110 | -0.12(-0.54%) |
Mar 08, 2004 | 22.21 | 22.21 | 21.30 | 21.55 | 426,050 | -0.67(-3.00%) |
Mar 05, 2004 | 22.23 | 22.51 | 22.18 | 22.21 | 193,604 | -0.02(-0.08%) |
Mar 04, 2004 | 22.15 | 22.34 | 22.14 | 22.23 | 266,851 | -0.04(-0.19%) |
Mar 03, 2004 | 22.12 | 22.60 | 22.02 | 22.27 | 297,660 | -0.06(-0.26%) |
Mar 02, 2004 | 22.31 | 22.46 | 22.11 | 22.33 | 294,782 | +0.02(+0.07%) |
Mar 01, 2004 | 22.09 | 22.46 | 22.04 | 22.31 | 399,077 | +0.23(+1.02%) |
Feb 27, 2004 | 21.31 | 22.23 | 21.31 | 22.09 | 307,969 | -0.02(-0.08%) |
Feb 26, 2004 | 21.94 | 22.11 | 21.71 | 22.11 | 211,227 | +0.31(+1.42%) |
Feb 25, 2004 | 21.94 | 21.96 | 21.25 | 21.80 | 496,779 | -0.08(-0.38%) |
Feb 24, 2004 | 21.77 | 22.08 | 21.55 | 21.88 | 394,042 | -0.10(-0.46%) |
Feb 23, 2004 | 22.65 | 22.73 | 21.85 | 21.98 | 238,439 | -0.53(-2.33%) |
Feb 20, 2004 | 22.65 | 22.72 | 22.11 | 22.51 | 346,570 | -0.04(-0.18%) |
Feb 19, 2004 | 22.49 | 23.01 | 22.49 | 22.55 | 1,037,554 | +0.27(+1.20%) |
Feb 18, 2004 | 22.48 | 22.59 | 22.22 | 22.28 | 445,710 | -0.23(-1.04%) |
Feb 17, 2004 | 22.32 | 22.61 | 22.25 | 22.51 | 385,171 | +0.40(+1.81%) |
Feb 13, 2004 | 21.84 | 22.35 | 21.74 | 22.11 | 452,304 | +0.32(+1.45%) |
Feb 12, 2004 | 21.73 | 21.86 | 21.63 | 21.80 | 315,522 | -0.08(-0.34%) |
Feb 11, 2004 | 21.52 | 21.89 | 21.52 | 21.87 | 403,633 | +0.23(+1.04%) |
Feb 10, 2004 | 21.31 | 21.82 | 21.28 | 21.65 | 368,628 | +0.25(+1.17%) |
Feb 09, 2004 | 20.98 | 21.58 | 20.98 | 21.40 | 295,142 | +0.47(+2.23%) |
Feb 06, 2004 | 20.68 | 21.06 | 20.39 | 20.93 | 196,961 | +0.25(+1.21%) |
Feb 05, 2004 | 20.25 | 20.70 | 20.15 | 20.68 | 432,524 | +0.56(+2.78%) |
Feb 04, 2004 | 19.27 | 20.53 | 19.24 | 20.12 | 572,902 | +0.77(+3.97%) |
Feb 03, 2004 | 19.60 | 19.72 | 19.31 | 19.35 | 521,114 | -0.24(-1.23%) |