Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.77 | 24.80 | 23.13 | 23.51 | 5,737,300 | -1.24(-5.01%) |
Apr 29, 2004 | 24.59 | 25.21 | 24.21 | 24.75 | 6,964,400 | +0.02(+0.08%) |
Apr 28, 2004 | 25.19 | 25.29 | 24.51 | 24.73 | 3,536,600 | -0.72(-2.83%) |
Apr 27, 2004 | 25.21 | 25.68 | 25.12 | 25.45 | 3,813,900 | +0.36(+1.43%) |
Apr 26, 2004 | 25.45 | 25.50 | 24.93 | 25.09 | 4,949,600 | -0.50(-1.95%) |
Apr 23, 2004 | 24.71 | 25.61 | 24.70 | 25.59 | 6,902,100 | +0.78(+3.14%) |
Apr 22, 2004 | 23.76 | 24.81 | 23.65 | 24.81 | 6,429,100 | +0.84(+3.50%) |
Apr 21, 2004 | 23.86 | 24.27 | 23.56 | 23.97 | 5,996,500 | +0.29(+1.22%) |
Apr 20, 2004 | 22.50 | 24.57 | 22.35 | 23.68 | 19,026,400 | +1.74(+7.93%) |
Apr 19, 2004 | 21.49 | 22.13 | 21.44 | 21.94 | 3,817,100 | +0.56(+2.62%) |
Apr 16, 2004 | 22.50 | 22.50 | 21.30 | 21.38 | 3,921,500 | -0.76(-3.43%) |
Apr 15, 2004 | 23.24 | 23.24 | 22.14 | 22.14 | 2,837,400 | -0.81(-3.53%) |
Apr 14, 2004 | 23.11 | 23.31 | 22.91 | 22.95 | 2,808,300 | -0.33(-1.42%) |
Apr 13, 2004 | 23.56 | 23.64 | 23.18 | 23.28 | 2,248,800 | -0.13(-0.56%) |
Apr 12, 2004 | 23.05 | 23.44 | 22.90 | 23.41 | 1,061,200 | +0.48(+2.09%) |
Apr 08, 2004 | 23.07 | 23.19 | 22.72 | 22.93 | 2,403,700 | +0.27(+1.19%) |
Apr 07, 2004 | 22.74 | 22.96 | 22.40 | 22.66 | 2,003,200 | -0.01(-0.04%) |
Apr 06, 2004 | 23.06 | 23.10 | 22.60 | 22.67 | 1,829,100 | -0.62(-2.66%) |
Apr 05, 2004 | 23.14 | 23.38 | 23.06 | 23.29 | 2,950,900 | +0.03(+0.13%) |
Apr 02, 2004 | 23.32 | 23.68 | 22.99 | 23.26 | 2,494,400 | +0.21(+0.91%) |
Apr 01, 2004 | 23.29 | 23.29 | 22.79 | 23.05 | 1,746,100 | +0.30(+1.32%) |
Mar 31, 2004 | 23.24 | 23.31 | 22.69 | 22.75 | 2,677,100 | -0.36(-1.56%) |
Mar 30, 2004 | 23.15 | 23.50 | 22.99 | 23.11 | 2,885,900 | -0.09(-0.39%) |
Mar 29, 2004 | 22.47 | 23.24 | 22.40 | 23.20 | 4,275,200 | +0.99(+4.46%) |
Mar 26, 2004 | 22.20 | 22.40 | 21.80 | 22.21 | 2,636,900 | +0.00(+0.00%) |
Mar 25, 2004 | 21.43 | 22.29 | 21.40 | 22.21 | 2,747,900 | +0.79(+3.69%) |
Mar 24, 2004 | 21.20 | 21.70 | 21.02 | 21.42 | 3,101,000 | +0.21(+0.99%) |
Mar 23, 2004 | 21.35 | 21.60 | 21.14 | 21.21 | 1,983,300 | -0.12(-0.56%) |
Mar 22, 2004 | 21.47 | 21.50 | 21.01 | 21.33 | 3,438,800 | -0.26(-1.20%) |
Mar 19, 2004 | 21.59 | 22.17 | 21.47 | 21.59 | 3,153,400 | -0.06(-0.28%) |
Mar 18, 2004 | 21.71 | 21.77 | 21.11 | 21.65 | 2,327,600 | -0.07(-0.32%) |
Mar 17, 2004 | 21.06 | 21.73 | 21.06 | 21.72 | 2,536,800 | +0.81(+3.87%) |
Mar 16, 2004 | 21.02 | 21.22 | 20.70 | 20.91 | 2,678,600 | +0.17(+0.82%) |
Mar 15, 2004 | 21.47 | 21.50 | 20.50 | 20.74 | 4,025,800 | -0.75(-3.49%) |
Mar 12, 2004 | 21.41 | 21.77 | 21.32 | 21.49 | 2,564,100 | +0.14(+0.66%) |
Mar 11, 2004 | 21.65 | 21.79 | 21.12 | 21.35 | 3,607,100 | -0.33(-1.52%) |
Mar 10, 2004 | 22.36 | 22.69 | 21.45 | 21.68 | 3,629,200 | -0.93(-4.11%) |
Mar 09, 2004 | 22.93 | 23.16 | 22.39 | 22.61 | 2,767,200 | -0.39(-1.70%) |
Mar 08, 2004 | 23.18 | 23.75 | 22.92 | 23.00 | 2,909,700 | -0.06(-0.26%) |
Mar 05, 2004 | 22.97 | 23.25 | 22.66 | 23.06 | 2,151,400 | -0.24(-1.03%) |
Mar 04, 2004 | 22.90 | 23.30 | 22.70 | 23.30 | 1,953,300 | +0.26(+1.13%) |
Mar 03, 2004 | 23.68 | 23.71 | 22.90 | 23.04 | 2,505,400 | -0.56(-2.37%) |
Mar 02, 2004 | 23.59 | 23.85 | 23.50 | 23.60 | 3,335,400 | +0.06(+0.25%) |
Mar 01, 2004 | 23.03 | 23.56 | 23.03 | 23.54 | 3,001,200 | +0.52(+2.26%) |
Feb 27, 2004 | 22.81 | 23.35 | 22.74 | 23.02 | 3,370,500 | +0.07(+0.31%) |
Feb 26, 2004 | 22.60 | 23.02 | 22.29 | 22.95 | 2,776,100 | +0.45(+2.00%) |
Feb 25, 2004 | 22.14 | 22.76 | 22.05 | 22.50 | 3,118,300 | +0.41(+1.86%) |
Feb 24, 2004 | 22.17 | 22.70 | 21.95 | 22.09 | 3,756,400 | -0.09(-0.41%) |
Feb 23, 2004 | 23.07 | 23.09 | 21.90 | 22.18 | 4,051,100 | -0.77(-3.36%) |
Feb 20, 2004 | 23.40 | 23.45 | 22.62 | 22.95 | 4,097,400 | -0.45(-1.92%) |
Feb 19, 2004 | 24.00 | 24.10 | 23.40 | 23.40 | 2,911,600 | -0.39(-1.62%) |
Feb 18, 2004 | 24.00 | 24.00 | 23.50 | 23.79 | 2,712,400 | -0.21(-0.90%) |
Feb 17, 2004 | 23.75 | 24.12 | 23.60 | 24.00 | 4,103,800 | +0.33(+1.39%) |
Feb 13, 2004 | 23.94 | 23.95 | 23.00 | 23.67 | 3,511,300 | -0.27(-1.13%) |
Feb 12, 2004 | 23.99 | 24.10 | 23.78 | 23.94 | 3,637,000 | -0.13(-0.54%) |
Feb 11, 2004 | 23.99 | 24.12 | 23.59 | 24.07 | 4,697,700 | +0.15(+0.63%) |
Feb 10, 2004 | 23.31 | 23.96 | 23.12 | 23.92 | 6,009,000 | +0.52(+2.22%) |
Feb 09, 2004 | 23.55 | 23.71 | 22.91 | 23.40 | 10,395,800 | +1.15(+5.17%) |
Feb 06, 2004 | 21.47 | 22.30 | 21.15 | 22.25 | 8,502,700 | +1.44(+6.92%) |
Feb 05, 2004 | 20.79 | 21.25 | 19.62 | 20.81 | 15,273,800 | +0.14(+0.68%) |
Feb 04, 2004 | 20.89 | 20.98 | 20.46 | 20.67 | 4,697,300 | -0.40(-1.90%) |
Feb 03, 2004 | 20.40 | 21.13 | 20.36 | 21.07 | 3,560,700 | +0.57(+2.78%) |