Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.65 | 23.80 | 22.91 | 23.16 | 31,285 | -0.37(-1.58%) |
Apr 29, 2004 | 23.40 | 23.55 | 23.40 | 23.53 | 10,394 | +0.18(+0.76%) |
Apr 28, 2004 | 23.26 | 23.42 | 23.21 | 23.35 | 12,228 | +0.00(+0.00%) |
Apr 27, 2004 | 23.06 | 23.35 | 23.06 | 23.35 | 28,635 | +0.26(+1.10%) |
Apr 26, 2004 | 22.86 | 23.15 | 22.86 | 23.10 | 15,082 | +0.15(+0.64%) |
Apr 23, 2004 | 22.57 | 22.96 | 22.52 | 22.95 | 9,681 | +0.47(+2.10%) |
Apr 22, 2004 | 22.52 | 22.52 | 22.37 | 22.48 | 18,343 | +0.06(+0.26%) |
Apr 21, 2004 | 22.32 | 22.47 | 22.18 | 22.42 | 19,056 | +0.07(+0.31%) |
Apr 20, 2004 | 22.48 | 22.54 | 22.28 | 22.35 | 17,527 | -0.12(-0.52%) |
Apr 19, 2004 | 22.47 | 22.53 | 22.28 | 22.47 | 13,859 | +0.10(+0.44%) |
Apr 16, 2004 | 22.52 | 22.52 | 22.32 | 22.37 | 16,101 | -0.05(-0.22%) |
Apr 15, 2004 | 22.32 | 22.47 | 22.28 | 22.42 | 9,273 | +0.18(+0.79%) |
Apr 14, 2004 | 22.74 | 22.74 | 22.13 | 22.25 | 11,413 | -0.48(-2.12%) |
Apr 13, 2004 | 23.21 | 23.21 | 22.73 | 22.73 | 9,375 | -0.48(-2.07%) |
Apr 12, 2004 | 23.21 | 23.23 | 22.82 | 23.21 | 18,139 | +0.05(+0.21%) |
Apr 08, 2004 | 22.82 | 23.16 | 22.82 | 23.16 | 24,253 | +0.45(+1.99%) |
Apr 07, 2004 | 23.26 | 23.26 | 22.69 | 22.71 | 23,744 | -0.50(-2.16%) |
Apr 06, 2004 | 23.35 | 23.38 | 23.18 | 23.21 | 15,183 | -0.10(-0.42%) |
Apr 05, 2004 | 22.96 | 23.50 | 22.95 | 23.31 | 30,164 | +0.34(+1.50%) |
Apr 02, 2004 | 22.82 | 22.96 | 22.82 | 22.96 | 13,043 | +0.05(+0.21%) |
Apr 01, 2004 | 22.94 | 22.96 | 22.82 | 22.91 | 19,871 | -0.02(-0.09%) |
Mar 31, 2004 | 23.03 | 23.06 | 22.93 | 22.93 | 6,929 | -0.10(-0.43%) |
Mar 30, 2004 | 22.96 | 23.11 | 22.93 | 23.03 | 9,884 | +0.07(+0.30%) |
Mar 29, 2004 | 22.28 | 22.96 | 22.23 | 22.96 | 39,437 | +0.80(+3.63%) |
Mar 26, 2004 | 22.08 | 22.28 | 22.08 | 22.16 | 37,705 | +0.18(+0.80%) |
Mar 25, 2004 | 22.42 | 22.42 | 21.92 | 21.98 | 24,355 | -0.69(-3.03%) |
Mar 24, 2004 | 23.05 | 23.05 | 22.62 | 22.67 | 27,616 | -0.38(-1.66%) |
Mar 23, 2004 | 22.86 | 23.16 | 22.86 | 23.05 | 14,572 | +0.24(+1.03%) |
Mar 22, 2004 | 22.87 | 22.96 | 22.62 | 22.82 | 28,941 | -0.05(-0.21%) |
Mar 19, 2004 | 22.77 | 23.06 | 22.67 | 22.86 | 8,661 | +0.14(+0.60%) |
Mar 18, 2004 | 23.06 | 23.06 | 22.72 | 22.73 | 8,458 | -0.39(-1.70%) |
Mar 17, 2004 | 22.86 | 23.16 | 22.86 | 23.12 | 10,598 | +0.41(+1.81%) |
Mar 16, 2004 | 23.16 | 23.16 | 22.67 | 22.71 | 17,527 | -0.35(-1.53%) |
Mar 15, 2004 | 23.06 | 23.21 | 23.02 | 23.06 | 39,029 | +0.06(+0.26%) |
Mar 12, 2004 | 23.99 | 23.99 | 22.73 | 23.00 | 76,327 | -0.75(-3.14%) |
Mar 11, 2004 | 21.10 | 24.68 | 21.06 | 23.75 | 287,373 | +2.70(+12.82%) |
Mar 10, 2004 | 21.00 | 21.06 | 20.95 | 21.05 | 45,449 | +0.00(+0.00%) |
Mar 09, 2004 | 21.05 | 21.09 | 21.01 | 21.05 | 19,871 | -0.04(-0.19%) |
Mar 08, 2004 | 21.07 | 21.10 | 21.01 | 21.09 | 8,152 | +0.04(+0.19%) |
Mar 05, 2004 | 21.00 | 21.10 | 21.00 | 21.05 | 17,629 | -0.16(-0.74%) |
Mar 04, 2004 | 21.07 | 21.34 | 21.07 | 21.21 | 36,176 | +0.14(+0.65%) |
Mar 03, 2004 | 21.10 | 21.33 | 21.06 | 21.07 | 19,362 | -0.03(-0.14%) |
Mar 02, 2004 | 22.26 | 22.26 | 21.08 | 21.10 | 50,341 | -1.17(-5.24%) |
Mar 01, 2004 | 22.28 | 22.46 | 22.08 | 22.27 | 30,164 | +0.24(+1.07%) |
Feb 27, 2004 | 21.85 | 22.03 | 21.78 | 22.03 | 32,609 | +0.27(+1.26%) |
Feb 26, 2004 | 21.78 | 21.78 | 21.68 | 21.76 | 20,483 | -0.03(-0.14%) |
Feb 25, 2004 | 22.05 | 22.05 | 21.69 | 21.78 | 10,496 | -0.31(-1.42%) |
Feb 24, 2004 | 22.57 | 22.57 | 22.02 | 22.10 | 21,705 | -0.47(-2.09%) |
Feb 23, 2004 | 22.72 | 22.72 | 22.57 | 22.57 | 14,674 | -0.17(-0.73%) |
Feb 20, 2004 | 22.78 | 22.82 | 22.67 | 22.74 | 23,540 | -0.03(-0.13%) |
Feb 19, 2004 | 22.82 | 22.87 | 22.77 | 22.77 | 26,495 | +0.05(+0.22%) |
Feb 18, 2004 | 22.96 | 22.96 | 22.47 | 22.72 | 25,985 | -0.25(-1.07%) |
Feb 17, 2004 | 23.40 | 23.40 | 22.95 | 22.96 | 33,119 | -0.44(-1.89%) |
Feb 13, 2004 | 23.45 | 23.46 | 23.31 | 23.40 | 13,451 | +0.01(+0.04%) |
Feb 12, 2004 | 23.50 | 23.55 | 23.11 | 23.39 | 19,463 | -0.16(-0.67%) |
Feb 11, 2004 | 23.60 | 23.63 | 23.50 | 23.55 | 18,444 | -0.15(-0.62%) |
Feb 10, 2004 | 23.89 | 23.89 | 23.35 | 23.70 | 26,393 | -0.28(-1.19%) |
Feb 09, 2004 | 24.04 | 24.09 | 23.94 | 23.98 | 6,012 | -0.06(-0.24%) |
Feb 06, 2004 | 23.87 | 24.04 | 23.75 | 24.04 | 31,896 | +0.18(+0.74%) |
Feb 05, 2004 | 23.89 | 23.98 | 23.87 | 23.87 | 19,260 | -0.06(-0.25%) |
Feb 04, 2004 | 23.94 | 24.04 | 23.89 | 23.92 | 12,228 | -0.07(-0.29%) |
Feb 03, 2004 | 23.85 | 24.04 | 23.85 | 23.99 | 42,494 | +0.02(+0.08%) |