Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.60 | 24.92 | 24.58 | 24.63 | 2,785,487 | -0.05(-0.21%) |
Apr 29, 2004 | 24.38 | 24.69 | 24.33 | 24.68 | 1,987,418 | +0.36(+1.46%) |
Apr 28, 2004 | 24.51 | 24.57 | 24.25 | 24.32 | 2,424,170 | -0.29(-1.19%) |
Apr 27, 2004 | 24.45 | 24.91 | 24.45 | 24.61 | 2,665,454 | -0.03(-0.12%) |
Apr 26, 2004 | 24.54 | 24.75 | 24.49 | 24.64 | 3,166,142 | +0.06(+0.26%) |
Apr 23, 2004 | 24.14 | 24.69 | 23.99 | 24.58 | 4,119,608 | +0.24(+0.97%) |
Apr 22, 2004 | 23.34 | 24.34 | 23.34 | 24.34 | 3,593,311 | +0.72(+3.06%) |
Apr 21, 2004 | 23.47 | 23.78 | 23.47 | 23.62 | 2,161,631 | -0.05(-0.22%) |
Apr 20, 2004 | 23.67 | 23.80 | 23.56 | 23.67 | 1,314,957 | +0.01(+0.02%) |
Apr 19, 2004 | 23.61 | 23.78 | 23.56 | 23.67 | 1,439,519 | -0.06(-0.27%) |
Apr 16, 2004 | 23.53 | 23.74 | 23.47 | 23.73 | 2,860,921 | +0.36(+1.52%) |
Apr 15, 2004 | 23.14 | 23.39 | 23.09 | 23.37 | 2,045,431 | +0.21(+0.89%) |
Apr 14, 2004 | 23.05 | 23.17 | 22.99 | 23.17 | 2,742,108 | +0.11(+0.50%) |
Apr 13, 2004 | 23.42 | 23.43 | 22.88 | 23.05 | 2,876,426 | -0.34(-1.45%) |
Apr 12, 2004 | 23.53 | 23.62 | 23.39 | 23.39 | 1,792,300 | -0.09(-0.39%) |
Apr 08, 2004 | 23.39 | 23.50 | 23.39 | 23.48 | 2,323,823 | +0.14(+0.59%) |
Apr 07, 2004 | 23.16 | 23.39 | 23.11 | 23.34 | 3,886,337 | +0.19(+0.82%) |
Apr 06, 2004 | 23.42 | 23.68 | 22.96 | 23.16 | 6,360,158 | +0.48(+2.13%) |
Apr 05, 2004 | 22.37 | 22.67 | 22.37 | 22.67 | 1,118,097 | +0.18(+0.79%) |
Apr 02, 2004 | 22.47 | 22.58 | 22.33 | 22.50 | 1,698,922 | +0.01(+0.03%) |
Apr 01, 2004 | 22.40 | 22.60 | 22.40 | 22.49 | 1,597,530 | -0.03(-0.15%) |
Mar 31, 2004 | 22.46 | 22.62 | 22.36 | 22.52 | 1,472,445 | +0.04(+0.18%) |
Mar 30, 2004 | 22.53 | 22.66 | 22.42 | 22.48 | 2,530,265 | -0.11(-0.48%) |
Mar 29, 2004 | 22.05 | 22.61 | 22.05 | 22.59 | 2,417,027 | +0.54(+2.45%) |
Mar 26, 2004 | 22.18 | 22.21 | 22.05 | 22.05 | 1,568,611 | -0.22(-0.98%) |
Mar 25, 2004 | 21.84 | 22.27 | 21.80 | 22.27 | 1,722,963 | +0.44(+2.02%) |
Mar 24, 2004 | 21.93 | 21.98 | 21.64 | 21.83 | 4,236,330 | -0.19(-0.86%) |
Mar 23, 2004 | 21.85 | 22.16 | 21.80 | 22.02 | 2,456,573 | +0.20(+0.89%) |
Mar 22, 2004 | 22.15 | 22.27 | 21.74 | 21.82 | 2,748,205 | -0.49(-2.19%) |
Mar 19, 2004 | 22.50 | 22.55 | 22.28 | 22.31 | 2,277,134 | -0.18(-0.82%) |
Mar 18, 2004 | 22.52 | 22.62 | 22.39 | 22.50 | 1,419,833 | +0.01(+0.03%) |
Mar 17, 2004 | 22.31 | 22.55 | 22.27 | 22.49 | 1,210,952 | +0.14(+0.62%) |
Mar 16, 2004 | 22.27 | 22.42 | 22.13 | 22.35 | 2,110,935 | +0.16(+0.72%) |
Mar 15, 2004 | 22.58 | 22.62 | 22.13 | 22.19 | 1,904,841 | -0.51(-2.25%) |
Mar 12, 2004 | 22.39 | 22.70 | 22.20 | 22.70 | 1,856,933 | +0.26(+1.15%) |
Mar 11, 2004 | 22.70 | 22.70 | 22.35 | 22.44 | 2,504,830 | -0.32(-1.39%) |
Mar 10, 2004 | 22.62 | 22.85 | 22.62 | 22.76 | 1,983,237 | +0.13(+0.56%) |
Mar 09, 2004 | 22.46 | 22.79 | 22.42 | 22.63 | 1,648,400 | +0.06(+0.28%) |
Mar 08, 2004 | 22.55 | 22.67 | 22.48 | 22.57 | 1,081,686 | +0.01(+0.05%) |
Mar 05, 2004 | 22.47 | 22.62 | 22.46 | 22.56 | 1,740,210 | -0.01(-0.05%) |
Mar 04, 2004 | 22.60 | 22.64 | 22.48 | 22.57 | 1,309,382 | -0.14(-0.61%) |
Mar 03, 2004 | 22.64 | 22.77 | 22.54 | 22.71 | 1,546,137 | +0.06(+0.28%) |
Mar 02, 2004 | 22.68 | 22.77 | 22.50 | 22.64 | 2,217,031 | -0.22(-0.95%) |
Mar 01, 2004 | 22.47 | 22.89 | 22.47 | 22.86 | 2,220,515 | +0.20(+0.86%) |
Feb 27, 2004 | 22.40 | 22.77 | 22.36 | 22.67 | 1,891,775 | +0.22(+1.00%) |
Feb 26, 2004 | 22.39 | 22.44 | 22.29 | 22.44 | 1,973,133 | -0.01(-0.03%) |
Feb 25, 2004 | 22.48 | 22.62 | 22.40 | 22.45 | 2,531,310 | +0.13(+0.59%) |
Feb 24, 2004 | 22.21 | 22.45 | 22.19 | 22.32 | 1,763,381 | +0.02(+0.08%) |
Feb 23, 2004 | 22.25 | 22.30 | 22.17 | 22.30 | 1,866,340 | -0.06(-0.26%) |
Feb 20, 2004 | 22.30 | 22.45 | 22.24 | 22.36 | 2,072,608 | +0.11(+0.52%) |
Feb 19, 2004 | 22.30 | 22.30 | 22.16 | 22.24 | 1,253,460 | +0.05(+0.23%) |
Feb 18, 2004 | 22.23 | 22.27 | 22.09 | 22.19 | 1,085,519 | +0.03(+0.13%) |
Feb 17, 2004 | 22.15 | 22.30 | 22.10 | 22.16 | 938,483 | +0.07(+0.31%) |
Feb 13, 2004 | 22.38 | 22.38 | 21.86 | 22.09 | 896,672 | -0.03(-0.16%) |
Feb 12, 2004 | 22.10 | 22.18 | 21.96 | 22.13 | 1,004,858 | -0.09(-0.39%) |
Feb 11, 2004 | 22.07 | 22.29 | 22.02 | 22.21 | 2,139,332 | +0.14(+0.65%) |
Feb 10, 2004 | 21.87 | 22.08 | 21.85 | 22.07 | 2,004,665 | +0.17(+0.79%) |
Feb 09, 2004 | 21.77 | 21.92 | 21.63 | 21.90 | 1,324,887 | +0.06(+0.26%) |
Feb 06, 2004 | 21.66 | 21.88 | 21.53 | 21.84 | 1,944,388 | +0.19(+0.87%) |
Feb 05, 2004 | 21.75 | 21.75 | 21.57 | 21.65 | 1,978,185 | -0.02(-0.08%) |
Feb 04, 2004 | 21.38 | 21.79 | 21.32 | 21.67 | 2,184,627 | +0.32(+1.48%) |
Feb 03, 2004 | 21.47 | 21.51 | 21.24 | 21.35 | 3,158,650 | -0.21(-0.96%) |