Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.05 | 22.18 | 21.48 | 21.74 | 618,107 | -0.16(-0.72%) |
Apr 29, 2004 | 22.40 | 22.57 | 21.87 | 21.90 | 1,114,241 | -0.54(-2.39%) |
Apr 28, 2004 | 22.72 | 22.72 | 22.40 | 22.44 | 1,151,680 | -0.26(-1.16%) |
Apr 27, 2004 | 22.10 | 23.19 | 21.83 | 22.70 | 3,296,807 | -0.87(-3.69%) |
Apr 26, 2004 | 23.44 | 23.76 | 23.15 | 23.57 | 651,779 | +0.43(+1.85%) |
Apr 23, 2004 | 23.36 | 23.36 | 22.83 | 23.14 | 806,718 | -0.17(-0.75%) |
Apr 22, 2004 | 22.98 | 23.47 | 22.98 | 23.32 | 457,752 | +0.35(+1.54%) |
Apr 21, 2004 | 22.55 | 23.20 | 22.48 | 22.96 | 472,351 | +0.49(+2.19%) |
Apr 20, 2004 | 23.21 | 23.32 | 22.42 | 22.47 | 640,476 | -0.74(-3.18%) |
Apr 19, 2004 | 23.04 | 23.27 | 22.75 | 23.21 | 310,348 | +0.20(+0.89%) |
Apr 16, 2004 | 23.29 | 23.30 | 22.87 | 23.01 | 561,594 | -0.25(-1.08%) |
Apr 15, 2004 | 23.12 | 23.48 | 23.06 | 23.26 | 267,022 | +0.05(+0.20%) |
Apr 14, 2004 | 23.32 | 23.44 | 23.10 | 23.21 | 285,388 | -0.21(-0.89%) |
Apr 13, 2004 | 24.19 | 24.19 | 23.32 | 23.42 | 548,879 | -0.70(-2.92%) |
Apr 12, 2004 | 23.89 | 24.24 | 23.68 | 24.12 | 429,496 | +0.29(+1.23%) |
Apr 08, 2004 | 23.99 | 24.08 | 23.76 | 23.83 | 265,609 | -0.08(-0.34%) |
Apr 07, 2004 | 24.02 | 24.11 | 23.60 | 23.91 | 378,163 | -0.17(-0.69%) |
Apr 06, 2004 | 24.36 | 24.49 | 24.00 | 24.08 | 527,451 | -0.75(-3.01%) |
Apr 05, 2004 | 24.50 | 24.84 | 24.30 | 24.82 | 465,758 | +0.35(+1.42%) |
Apr 02, 2004 | 23.84 | 24.50 | 23.84 | 24.47 | 398,649 | +0.81(+3.41%) |
Apr 01, 2004 | 23.76 | 24.19 | 23.53 | 23.67 | 366,390 | +0.01(+0.05%) |
Mar 31, 2004 | 24.10 | 24.10 | 23.48 | 23.65 | 320,002 | -0.43(-1.80%) |
Mar 30, 2004 | 23.29 | 24.14 | 23.21 | 24.09 | 496,369 | +0.73(+3.13%) |
Mar 29, 2004 | 22.84 | 23.36 | 22.84 | 23.36 | 299,517 | +0.61(+2.67%) |
Mar 26, 2004 | 22.61 | 22.86 | 22.58 | 22.75 | 497,782 | +0.00(+0.02%) |
Mar 25, 2004 | 22.74 | 22.84 | 22.62 | 22.75 | 419,841 | +0.15(+0.66%) |
Mar 24, 2004 | 22.70 | 23.00 | 22.56 | 22.60 | 482,241 | -0.19(-0.82%) |
Mar 23, 2004 | 23.33 | 23.46 | 22.64 | 22.78 | 552,175 | -0.37(-1.61%) |
Mar 22, 2004 | 23.59 | 23.59 | 22.97 | 23.16 | 545,347 | -0.61(-2.56%) |
Mar 19, 2004 | 23.71 | 24.04 | 23.48 | 23.77 | 389,230 | +0.17(+0.70%) |
Mar 18, 2004 | 23.95 | 23.95 | 23.41 | 23.60 | 335,072 | -0.35(-1.47%) |
Mar 17, 2004 | 23.45 | 23.96 | 23.45 | 23.95 | 655,075 | +0.61(+2.60%) |
Mar 16, 2004 | 23.09 | 23.40 | 23.09 | 23.34 | 389,230 | +0.38(+1.66%) |
Mar 15, 2004 | 23.38 | 23.45 | 22.87 | 22.96 | 359,326 | -0.46(-1.96%) |
Mar 12, 2004 | 22.92 | 23.47 | 22.92 | 23.42 | 656,253 | +0.39(+1.72%) |
Mar 11, 2004 | 23.55 | 23.55 | 22.59 | 23.03 | 784,584 | -0.65(-2.73%) |
Mar 10, 2004 | 24.33 | 24.53 | 23.63 | 23.67 | 450,688 | -0.62(-2.55%) |
Mar 09, 2004 | 24.76 | 24.78 | 24.23 | 24.29 | 255,248 | -0.49(-1.97%) |
Mar 08, 2004 | 25.08 | 25.18 | 24.69 | 24.78 | 276,441 | -0.32(-1.27%) |
Mar 05, 2004 | 24.69 | 25.27 | 24.63 | 25.10 | 202,268 | +0.37(+1.48%) |
Mar 04, 2004 | 24.98 | 24.98 | 24.52 | 24.73 | 309,406 | -0.20(-0.80%) |
Mar 03, 2004 | 25.19 | 25.23 | 24.51 | 24.93 | 292,923 | -0.21(-0.84%) |
Mar 02, 2004 | 25.16 | 25.26 | 25.10 | 25.15 | 248,420 | -0.04(-0.17%) |
Mar 01, 2004 | 25.04 | 25.34 | 25.00 | 25.19 | 582,786 | +0.20(+0.78%) |
Feb 27, 2004 | 24.85 | 25.12 | 24.78 | 24.99 | 414,190 | +0.25(+1.00%) |
Feb 26, 2004 | 24.36 | 24.75 | 24.29 | 24.75 | 349,201 | +0.33(+1.34%) |
Feb 25, 2004 | 24.25 | 24.49 | 24.21 | 24.42 | 517,561 | +0.21(+0.86%) |
Feb 24, 2004 | 24.43 | 24.48 | 24.11 | 24.21 | 452,572 | -0.17(-0.71%) |
Feb 23, 2004 | 24.91 | 24.91 | 24.36 | 24.39 | 652,956 | -0.46(-1.85%) |
Feb 20, 2004 | 24.95 | 24.95 | 24.62 | 24.84 | 884,187 | +0.00(+0.00%) |
Feb 19, 2004 | 24.76 | 24.97 | 24.76 | 24.84 | 605,391 | +0.34(+1.39%) |
Feb 18, 2004 | 24.63 | 24.63 | 24.44 | 24.50 | 283,976 | -0.02(-0.09%) |
Feb 17, 2004 | 24.16 | 24.70 | 24.11 | 24.53 | 486,715 | +0.49(+2.03%) |
Feb 13, 2004 | 24.65 | 24.78 | 23.85 | 24.04 | 464,816 | -0.59(-2.38%) |
Feb 12, 2004 | 24.67 | 24.87 | 24.59 | 24.62 | 510,262 | -0.03(-0.10%) |
Feb 11, 2004 | 24.93 | 25.03 | 24.44 | 24.65 | 1,101,290 | -0.23(-0.92%) |
Feb 10, 2004 | 25.42 | 25.52 | 24.67 | 24.88 | 874,062 | +0.25(+1.00%) |
Feb 09, 2004 | 24.78 | 24.91 | 24.44 | 24.63 | 395,353 | -0.06(-0.26%) |
Feb 06, 2004 | 24.63 | 24.70 | 24.50 | 24.70 | 499,666 | +0.12(+0.50%) |
Feb 05, 2004 | 24.60 | 24.84 | 24.42 | 24.57 | 319,767 | +0.05(+0.19%) |
Feb 04, 2004 | 24.81 | 24.81 | 24.50 | 24.53 | 805,305 | -0.31(-1.26%) |
Feb 03, 2004 | 24.46 | 24.94 | 24.33 | 24.84 | 493,308 | +0.55(+2.27%) |