Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.66 | 20.98 | 20.55 | 20.79 | 807,367 | +0.13(+0.62%) |
Apr 29, 2004 | 20.89 | 21.13 | 20.60 | 20.66 | 761,858 | -0.27(-1.30%) |
Apr 28, 2004 | 21.20 | 21.27 | 20.78 | 20.93 | 736,392 | -0.42(-1.99%) |
Apr 27, 2004 | 21.70 | 21.82 | 21.35 | 21.36 | 591,377 | -0.25(-1.18%) |
Apr 26, 2004 | 21.76 | 22.01 | 21.47 | 21.61 | 635,707 | -0.24(-1.09%) |
Apr 23, 2004 | 22.05 | 22.10 | 21.79 | 21.85 | 433,394 | -0.19(-0.85%) |
Apr 22, 2004 | 21.63 | 22.18 | 21.63 | 22.04 | 508,966 | +0.09(+0.43%) |
Apr 21, 2004 | 21.65 | 22.06 | 21.42 | 21.94 | 523,704 | +0.35(+1.61%) |
Apr 20, 2004 | 22.18 | 22.22 | 21.59 | 21.59 | 907,227 | -0.59(-2.64%) |
Apr 19, 2004 | 22.53 | 22.53 | 22.07 | 22.18 | 438,935 | -0.27(-1.21%) |
Apr 16, 2004 | 22.65 | 22.65 | 22.20 | 22.45 | 404,508 | -0.01(-0.04%) |
Apr 15, 2004 | 22.48 | 22.69 | 22.26 | 22.46 | 351,808 | -0.02(-0.08%) |
Apr 14, 2004 | 22.66 | 22.66 | 22.30 | 22.48 | 465,816 | -0.39(-1.71%) |
Apr 13, 2004 | 22.96 | 23.07 | 22.77 | 22.87 | 446,009 | -0.15(-0.66%) |
Apr 12, 2004 | 22.96 | 23.21 | 22.86 | 23.02 | 321,744 | +0.04(+0.18%) |
Apr 08, 2004 | 23.07 | 23.21 | 22.91 | 22.98 | 446,598 | -0.09(-0.40%) |
Apr 07, 2004 | 22.94 | 23.16 | 22.73 | 23.07 | 502,128 | +0.08(+0.37%) |
Apr 06, 2004 | 22.51 | 23.04 | 22.51 | 22.99 | 938,234 | +0.29(+1.27%) |
Apr 05, 2004 | 22.34 | 22.71 | 22.24 | 22.70 | 880,110 | +0.44(+1.98%) |
Apr 02, 2004 | 22.22 | 22.61 | 22.17 | 22.26 | 432,332 | +0.24(+1.08%) |
Apr 01, 2004 | 22.05 | 22.10 | 21.89 | 22.02 | 687,936 | +0.12(+0.54%) |
Mar 31, 2004 | 21.80 | 21.99 | 21.56 | 21.90 | 743,820 | +0.17(+0.78%) |
Mar 30, 2004 | 21.84 | 22.05 | 21.67 | 21.73 | 330,233 | -0.22(-1.00%) |
Mar 29, 2004 | 21.54 | 22.00 | 21.43 | 21.95 | 493,640 | +0.51(+2.37%) |
Mar 26, 2004 | 21.65 | 21.80 | 21.42 | 21.44 | 780,958 | -0.27(-1.25%) |
Mar 25, 2004 | 21.84 | 21.87 | 21.63 | 21.71 | 713,756 | +0.00(+0.00%) |
Mar 24, 2004 | 21.71 | 21.82 | 21.59 | 21.71 | 545,279 | +0.11(+0.51%) |
Mar 23, 2004 | 21.67 | 21.82 | 21.54 | 21.60 | 542,214 | -0.07(-0.31%) |
Mar 22, 2004 | 22.12 | 22.12 | 21.65 | 21.67 | 502,128 | -0.45(-2.03%) |
Mar 19, 2004 | 22.10 | 22.38 | 22.07 | 22.12 | 684,045 | -0.05(-0.23%) |
Mar 18, 2004 | 21.98 | 22.25 | 21.59 | 22.17 | 488,688 | +0.25(+1.12%) |
Mar 17, 2004 | 21.60 | 21.98 | 21.55 | 21.93 | 310,661 | +0.45(+2.09%) |
Mar 16, 2004 | 21.54 | 21.80 | 21.21 | 21.48 | 430,800 | -0.03(-0.12%) |
Mar 15, 2004 | 21.92 | 21.93 | 21.43 | 21.50 | 329,761 | -0.40(-1.82%) |
Mar 12, 2004 | 21.87 | 22.03 | 21.77 | 21.90 | 446,009 | -0.07(-0.31%) |
Mar 11, 2004 | 22.43 | 22.54 | 21.95 | 21.97 | 462,397 | -0.46(-2.04%) |
Mar 10, 2004 | 22.75 | 22.90 | 22.38 | 22.43 | 275,410 | -0.36(-1.60%) |
Mar 09, 2004 | 22.70 | 22.96 | 22.67 | 22.79 | 468,291 | +0.08(+0.34%) |
Mar 08, 2004 | 22.99 | 22.99 | 22.69 | 22.71 | 311,605 | -0.12(-0.52%) |
Mar 05, 2004 | 22.52 | 22.90 | 22.39 | 22.83 | 774,709 | +0.19(+0.82%) |
Mar 04, 2004 | 22.52 | 22.73 | 22.50 | 22.65 | 296,867 | +0.19(+0.83%) |
Mar 03, 2004 | 22.33 | 22.48 | 22.21 | 22.46 | 351,218 | +0.17(+0.76%) |
Mar 02, 2004 | 22.23 | 22.48 | 22.22 | 22.29 | 452,611 | -0.06(-0.27%) |
Mar 01, 2004 | 22.33 | 22.48 | 22.03 | 22.35 | 443,886 | +0.12(+0.53%) |
Feb 27, 2004 | 22.20 | 22.42 | 22.08 | 22.23 | 732,619 | +0.12(+0.54%) |
Feb 26, 2004 | 22.01 | 22.26 | 21.87 | 22.11 | 602,931 | +0.00(+0.00%) |
Feb 25, 2004 | 22.31 | 22.32 | 21.91 | 22.11 | 693,595 | -0.27(-1.21%) |
Feb 24, 2004 | 22.01 | 22.45 | 21.85 | 22.38 | 636,414 | +0.37(+1.70%) |
Feb 23, 2004 | 22.41 | 22.54 | 21.91 | 22.01 | 422,075 | -0.40(-1.78%) |
Feb 20, 2004 | 22.64 | 22.79 | 22.05 | 22.41 | 464,401 | -0.04(-0.19%) |
Feb 19, 2004 | 22.78 | 22.88 | 22.44 | 22.45 | 415,237 | -0.45(-1.96%) |
Feb 18, 2004 | 22.74 | 22.90 | 22.65 | 22.90 | 598,923 | +0.01(+0.04%) |
Feb 17, 2004 | 22.72 | 23.05 | 22.72 | 22.89 | 757,496 | +0.21(+0.93%) |
Feb 13, 2004 | 22.66 | 22.82 | 22.52 | 22.68 | 599,041 | +0.02(+0.08%) |
Feb 12, 2004 | 22.43 | 22.77 | 22.37 | 22.66 | 479,610 | +0.14(+0.60%) |
Feb 11, 2004 | 22.39 | 22.58 | 22.02 | 22.53 | 637,004 | +0.05(+0.23%) |
Feb 10, 2004 | 22.19 | 22.60 | 22.14 | 22.48 | 961,696 | +0.29(+1.30%) |
Feb 09, 2004 | 22.03 | 22.19 | 21.76 | 22.19 | 504,015 | +0.05(+0.23%) |
Feb 06, 2004 | 22.21 | 22.27 | 22.04 | 22.14 | 548,226 | +0.00(+0.00%) |
Feb 05, 2004 | 21.64 | 22.33 | 21.54 | 22.14 | 1,486,461 | +0.51(+2.35%) |
Feb 04, 2004 | 21.48 | 21.68 | 21.30 | 21.63 | 807,485 | +0.03(+0.12%) |
Feb 03, 2004 | 21.95 | 21.98 | 21.50 | 21.60 | 696,778 | -0.49(-2.23%) |