Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.46 | 19.52 | 19.11 | 19.23 | 3,549,500 | +0.03(+0.16%) |
Apr 29, 2004 | 19.02 | 19.60 | 19.02 | 19.20 | 4,005,700 | +0.18(+0.95%) |
Apr 28, 2004 | 19.49 | 19.61 | 19.02 | 19.02 | 4,623,700 | -1.26(-6.21%) |
Apr 27, 2004 | 20.83 | 20.84 | 20.18 | 20.28 | 2,763,700 | -0.55(-2.64%) |
Apr 26, 2004 | 21.06 | 21.34 | 20.80 | 20.83 | 1,763,200 | -0.03(-0.14%) |
Apr 23, 2004 | 21.21 | 21.21 | 20.81 | 20.86 | 1,223,300 | -0.37(-1.74%) |
Apr 22, 2004 | 20.72 | 21.25 | 20.61 | 21.23 | 2,664,600 | +0.59(+2.86%) |
Apr 21, 2004 | 20.55 | 20.82 | 20.36 | 20.64 | 3,917,000 | -0.07(-0.34%) |
Apr 20, 2004 | 21.24 | 21.25 | 20.71 | 20.71 | 2,747,100 | -0.82(-3.81%) |
Apr 19, 2004 | 22.00 | 22.07 | 21.26 | 21.53 | 2,349,800 | -0.39(-1.78%) |
Apr 16, 2004 | 21.80 | 22.26 | 21.80 | 21.92 | 2,212,800 | +0.15(+0.69%) |
Apr 15, 2004 | 21.35 | 21.92 | 21.34 | 21.77 | 2,333,600 | +0.34(+1.59%) |
Apr 14, 2004 | 21.70 | 22.08 | 21.36 | 21.43 | 4,461,700 | -0.61(-2.77%) |
Apr 13, 2004 | 23.10 | 23.13 | 21.96 | 22.04 | 4,058,100 | -1.57(-6.65%) |
Apr 12, 2004 | 23.49 | 23.80 | 23.22 | 23.61 | 1,469,000 | +0.12(+0.51%) |
Apr 08, 2004 | 23.35 | 23.57 | 23.30 | 23.49 | 1,391,600 | -0.21(-0.89%) |
Apr 07, 2004 | 23.47 | 23.93 | 23.46 | 23.70 | 2,058,800 | +0.19(+0.81%) |
Apr 06, 2004 | 23.50 | 23.69 | 23.43 | 23.51 | 1,641,400 | +0.16(+0.69%) |
Apr 05, 2004 | 23.80 | 23.84 | 23.35 | 23.35 | 2,691,700 | -0.75(-3.11%) |
Apr 02, 2004 | 23.25 | 24.16 | 23.06 | 24.10 | 3,197,400 | +0.29(+1.22%) |
Apr 01, 2004 | 23.77 | 24.15 | 23.57 | 23.81 | 2,756,100 | +0.03(+0.13%) |
Mar 31, 2004 | 23.65 | 23.89 | 23.55 | 23.78 | 2,558,300 | +0.22(+0.93%) |
Mar 30, 2004 | 23.24 | 23.79 | 23.22 | 23.56 | 2,871,000 | +0.37(+1.60%) |
Mar 29, 2004 | 23.11 | 23.45 | 22.85 | 23.19 | 3,633,700 | +0.43(+1.89%) |
Mar 26, 2004 | 22.62 | 22.84 | 22.50 | 22.76 | 3,235,500 | +0.30(+1.34%) |
Mar 25, 2004 | 22.14 | 22.48 | 22.00 | 22.46 | 1,960,600 | +0.32(+1.45%) |
Mar 24, 2004 | 21.98 | 22.32 | 21.88 | 22.14 | 2,538,700 | -0.17(-0.76%) |
Mar 23, 2004 | 21.99 | 22.39 | 21.87 | 22.31 | 2,178,200 | +0.31(+1.41%) |
Mar 22, 2004 | 22.45 | 22.48 | 21.80 | 22.00 | 2,348,800 | -0.23(-1.03%) |
Mar 19, 2004 | 22.17 | 22.33 | 22.04 | 22.23 | 3,390,300 | +0.07(+0.32%) |
Mar 18, 2004 | 22.00 | 22.50 | 22.00 | 22.16 | 3,891,000 | +0.27(+1.23%) |
Mar 17, 2004 | 21.56 | 21.90 | 21.22 | 21.89 | 2,829,600 | +0.35(+1.62%) |
Mar 16, 2004 | 21.17 | 21.59 | 21.16 | 21.54 | 2,179,000 | +0.67(+3.21%) |
Mar 15, 2004 | 21.29 | 21.42 | 20.87 | 20.87 | 2,853,800 | -0.42(-1.97%) |
Mar 12, 2004 | 21.00 | 21.29 | 20.55 | 21.29 | 2,665,000 | +0.09(+0.42%) |
Mar 11, 2004 | 21.10 | 21.25 | 20.69 | 21.20 | 3,318,100 | +0.16(+0.76%) |
Mar 10, 2004 | 21.40 | 21.47 | 20.84 | 21.04 | 2,875,600 | -0.56(-2.59%) |
Mar 09, 2004 | 21.56 | 21.74 | 21.34 | 21.60 | 2,648,500 | -0.02(-0.09%) |
Mar 08, 2004 | 21.18 | 21.82 | 21.11 | 21.62 | 4,543,200 | +0.44(+2.08%) |
Mar 05, 2004 | 20.71 | 21.18 | 20.71 | 21.18 | 2,531,300 | +0.69(+3.37%) |
Mar 04, 2004 | 20.15 | 20.61 | 20.10 | 20.49 | 1,935,000 | +0.32(+1.59%) |
Mar 03, 2004 | 19.90 | 20.35 | 19.68 | 20.17 | 2,827,800 | +0.15(+0.75%) |
Mar 02, 2004 | 20.38 | 20.45 | 20.01 | 20.02 | 2,366,000 | -0.53(-2.58%) |
Mar 01, 2004 | 20.60 | 20.81 | 20.47 | 20.55 | 1,952,500 | +0.10(+0.49%) |
Feb 27, 2004 | 20.30 | 20.57 | 20.12 | 20.45 | 2,163,300 | +0.13(+0.64%) |
Feb 26, 2004 | 19.91 | 20.45 | 19.84 | 20.32 | 2,940,900 | -0.04(-0.20%) |
Feb 25, 2004 | 20.50 | 20.50 | 20.02 | 20.36 | 2,367,600 | -0.23(-1.12%) |
Feb 24, 2004 | 20.34 | 20.77 | 20.24 | 20.59 | 2,486,000 | +0.64(+3.21%) |
Feb 23, 2004 | 20.15 | 20.18 | 19.90 | 19.95 | 1,809,200 | -0.13(-0.65%) |
Feb 20, 2004 | 20.33 | 20.33 | 19.84 | 20.08 | 3,183,300 | -0.47(-2.29%) |
Feb 19, 2004 | 20.60 | 20.70 | 20.35 | 20.55 | 2,267,600 | -0.01(-0.05%) |
Feb 18, 2004 | 21.40 | 21.47 | 20.51 | 20.56 | 2,153,200 | -0.94(-4.37%) |
Feb 17, 2004 | 21.35 | 21.50 | 21.10 | 21.50 | 1,964,300 | +0.52(+2.48%) |
Feb 13, 2004 | 20.91 | 21.23 | 20.51 | 20.98 | 2,635,900 | +0.15(+0.72%) |
Feb 12, 2004 | 21.40 | 21.47 | 20.83 | 20.83 | 2,175,600 | -0.52(-2.44%) |
Feb 11, 2004 | 20.62 | 21.49 | 20.55 | 21.35 | 2,912,400 | +0.65(+3.14%) |
Feb 10, 2004 | 20.95 | 21.10 | 20.57 | 20.70 | 2,096,400 | -0.19(-0.91%) |
Feb 09, 2004 | 20.72 | 20.89 | 20.46 | 20.89 | 2,081,300 | +0.27(+1.31%) |
Feb 06, 2004 | 20.30 | 20.63 | 20.18 | 20.62 | 2,470,900 | +0.73(+3.67%) |
Feb 05, 2004 | 19.61 | 20.70 | 19.00 | 19.89 | 1,836,200 | +0.22(+1.12%) |
Feb 04, 2004 | 19.85 | 20.06 | 19.59 | 19.67 | 2,549,800 | -0.18(-0.91%) |
Feb 03, 2004 | 20.06 | 20.15 | 19.68 | 19.85 | 2,856,000 | -0.10(-0.50%) |