Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.59 | 24.90 | 24.57 | 24.61 | 2,787,041 | -0.05(-0.21%) |
Apr 29, 2004 | 24.36 | 24.68 | 24.31 | 24.66 | 1,988,527 | +0.36(+1.46%) |
Apr 28, 2004 | 24.50 | 24.55 | 24.23 | 24.31 | 2,425,522 | -0.29(-1.19%) |
Apr 27, 2004 | 24.44 | 24.90 | 24.44 | 24.60 | 2,666,942 | -0.03(-0.12%) |
Apr 26, 2004 | 24.53 | 24.74 | 24.47 | 24.63 | 3,167,908 | +0.06(+0.26%) |
Apr 23, 2004 | 24.12 | 24.68 | 23.97 | 24.57 | 4,121,907 | +0.24(+0.97%) |
Apr 22, 2004 | 23.33 | 24.33 | 23.33 | 24.33 | 3,595,316 | +0.72(+3.06%) |
Apr 21, 2004 | 23.45 | 23.76 | 23.45 | 23.61 | 2,162,837 | -0.05(-0.22%) |
Apr 20, 2004 | 23.66 | 23.79 | 23.55 | 23.66 | 1,315,691 | +0.01(+0.02%) |
Apr 19, 2004 | 23.60 | 23.76 | 23.55 | 23.65 | 1,440,323 | -0.06(-0.27%) |
Apr 16, 2004 | 23.52 | 23.73 | 23.46 | 23.72 | 2,862,517 | +0.36(+1.52%) |
Apr 15, 2004 | 23.13 | 23.37 | 23.07 | 23.36 | 2,046,572 | +0.21(+0.89%) |
Apr 14, 2004 | 23.04 | 23.15 | 22.98 | 23.15 | 2,743,638 | +0.11(+0.50%) |
Apr 13, 2004 | 23.41 | 23.42 | 22.87 | 23.04 | 2,878,031 | -0.34(-1.45%) |
Apr 12, 2004 | 23.52 | 23.61 | 23.37 | 23.38 | 1,793,300 | -0.09(-0.39%) |
Apr 08, 2004 | 23.38 | 23.49 | 23.38 | 23.47 | 2,325,120 | +0.14(+0.59%) |
Apr 07, 2004 | 23.14 | 23.38 | 23.10 | 23.33 | 3,888,506 | +0.19(+0.82%) |
Apr 06, 2004 | 23.41 | 23.66 | 22.95 | 23.14 | 6,363,707 | +0.48(+2.13%) |
Apr 05, 2004 | 22.36 | 22.66 | 22.36 | 22.66 | 1,118,721 | +0.18(+0.79%) |
Apr 02, 2004 | 22.46 | 22.56 | 22.32 | 22.48 | 1,699,870 | +0.01(+0.03%) |
Apr 01, 2004 | 22.39 | 22.59 | 22.39 | 22.48 | 1,598,422 | -0.03(-0.15%) |
Mar 31, 2004 | 22.44 | 22.61 | 22.35 | 22.51 | 1,473,267 | +0.04(+0.18%) |
Mar 30, 2004 | 22.52 | 22.65 | 22.41 | 22.47 | 2,531,677 | -0.11(-0.48%) |
Mar 29, 2004 | 22.04 | 22.60 | 22.04 | 22.58 | 2,418,376 | +0.54(+2.45%) |
Mar 26, 2004 | 22.17 | 22.20 | 22.04 | 22.04 | 1,569,486 | -0.22(-0.98%) |
Mar 25, 2004 | 21.83 | 22.26 | 21.78 | 22.26 | 1,723,925 | +0.44(+2.02%) |
Mar 24, 2004 | 21.91 | 21.97 | 21.63 | 21.82 | 4,238,694 | -0.19(-0.86%) |
Mar 23, 2004 | 21.83 | 22.14 | 21.79 | 22.01 | 2,457,944 | +0.20(+0.89%) |
Mar 22, 2004 | 22.14 | 22.26 | 21.73 | 21.81 | 2,749,739 | -0.49(-2.19%) |
Mar 19, 2004 | 22.48 | 22.53 | 22.27 | 22.30 | 2,278,405 | -0.18(-0.82%) |
Mar 18, 2004 | 22.51 | 22.61 | 22.37 | 22.48 | 1,420,626 | +0.01(+0.03%) |
Mar 17, 2004 | 22.29 | 22.53 | 22.26 | 22.48 | 1,211,628 | +0.14(+0.62%) |
Mar 16, 2004 | 22.26 | 22.40 | 22.12 | 22.34 | 2,112,113 | +0.16(+0.72%) |
Mar 15, 2004 | 22.57 | 22.61 | 22.12 | 22.18 | 1,905,904 | -0.51(-2.25%) |
Mar 12, 2004 | 22.37 | 22.69 | 22.18 | 22.69 | 1,857,969 | +0.26(+1.15%) |
Mar 11, 2004 | 22.69 | 22.69 | 22.33 | 22.43 | 2,506,228 | -0.32(-1.39%) |
Mar 10, 2004 | 22.61 | 22.83 | 22.61 | 22.75 | 1,984,344 | +0.13(+0.56%) |
Mar 09, 2004 | 22.44 | 22.78 | 22.41 | 22.62 | 1,649,320 | +0.06(+0.28%) |
Mar 08, 2004 | 22.54 | 22.66 | 22.47 | 22.56 | 1,082,290 | +0.01(+0.05%) |
Mar 05, 2004 | 22.45 | 22.60 | 22.44 | 22.55 | 1,741,181 | -0.01(-0.05%) |
Mar 04, 2004 | 22.59 | 22.63 | 22.47 | 22.56 | 1,310,113 | -0.14(-0.61%) |
Mar 03, 2004 | 22.63 | 22.75 | 22.53 | 22.70 | 1,547,000 | +0.06(+0.28%) |
Mar 02, 2004 | 22.67 | 22.75 | 22.49 | 22.63 | 2,218,268 | -0.22(-0.95%) |
Mar 01, 2004 | 22.46 | 22.88 | 22.46 | 22.85 | 2,221,754 | +0.20(+0.86%) |
Feb 27, 2004 | 22.39 | 22.75 | 22.35 | 22.66 | 1,892,831 | +0.22(+1.00%) |
Feb 26, 2004 | 22.37 | 22.43 | 22.28 | 22.43 | 1,974,234 | -0.01(-0.03%) |
Feb 25, 2004 | 22.47 | 22.60 | 22.39 | 22.44 | 2,532,723 | +0.13(+0.59%) |
Feb 24, 2004 | 22.20 | 22.44 | 22.17 | 22.31 | 1,764,365 | +0.02(+0.08%) |
Feb 23, 2004 | 22.24 | 22.29 | 22.16 | 22.29 | 1,867,382 | -0.06(-0.26%) |
Feb 20, 2004 | 22.29 | 22.44 | 22.22 | 22.35 | 2,073,765 | +0.11(+0.52%) |
Feb 19, 2004 | 22.29 | 22.29 | 22.14 | 22.23 | 1,254,160 | +0.05(+0.23%) |
Feb 18, 2004 | 22.22 | 22.26 | 22.08 | 22.18 | 1,086,125 | +0.03(+0.13%) |
Feb 17, 2004 | 22.14 | 22.29 | 22.09 | 22.15 | 939,007 | +0.07(+0.31%) |
Feb 13, 2004 | 22.37 | 22.37 | 21.85 | 22.08 | 897,173 | -0.03(-0.16%) |
Feb 12, 2004 | 22.09 | 22.17 | 21.94 | 22.12 | 1,005,419 | -0.09(-0.39%) |
Feb 11, 2004 | 22.06 | 22.28 | 22.01 | 22.20 | 2,140,526 | +0.14(+0.65%) |
Feb 10, 2004 | 21.86 | 22.06 | 21.83 | 22.06 | 2,005,784 | +0.17(+0.79%) |
Feb 09, 2004 | 21.76 | 21.91 | 21.62 | 21.89 | 1,325,627 | +0.06(+0.26%) |
Feb 06, 2004 | 21.65 | 21.86 | 21.51 | 21.83 | 1,945,473 | +0.19(+0.87%) |
Feb 05, 2004 | 21.74 | 21.74 | 21.55 | 21.64 | 1,979,289 | -0.02(-0.08%) |
Feb 04, 2004 | 21.37 | 21.78 | 21.31 | 21.66 | 2,185,846 | +0.32(+1.48%) |
Feb 03, 2004 | 21.46 | 21.50 | 21.23 | 21.34 | 3,160,413 | -0.21(-0.96%) |