Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.84 | 23.97 | 21.72 | 22.52 | 320,800 | -1.26(-5.30%) |
Apr 29, 2004 | 23.82 | 24.47 | 23.00 | 23.78 | 204,300 | -0.30(-1.25%) |
Apr 28, 2004 | 24.73 | 24.73 | 23.61 | 24.08 | 193,000 | -0.51(-2.07%) |
Apr 27, 2004 | 24.57 | 25.18 | 24.21 | 24.59 | 199,300 | -0.13(-0.53%) |
Apr 26, 2004 | 24.61 | 25.94 | 24.59 | 24.72 | 206,300 | +0.37(+1.52%) |
Apr 23, 2004 | 24.54 | 24.82 | 24.16 | 24.35 | 108,700 | -0.13(-0.53%) |
Apr 22, 2004 | 23.98 | 25.00 | 23.80 | 24.48 | 152,700 | +0.69(+2.90%) |
Apr 21, 2004 | 23.50 | 23.93 | 22.80 | 23.79 | 92,100 | +0.40(+1.71%) |
Apr 20, 2004 | 24.14 | 24.68 | 23.39 | 23.39 | 143,100 | -0.70(-2.91%) |
Apr 19, 2004 | 23.84 | 24.20 | 23.03 | 24.09 | 152,700 | +0.35(+1.47%) |
Apr 16, 2004 | 23.68 | 23.79 | 22.53 | 23.74 | 136,100 | +0.16(+0.68%) |
Apr 15, 2004 | 22.99 | 24.09 | 22.66 | 23.58 | 203,100 | +0.68(+2.97%) |
Apr 14, 2004 | 22.73 | 23.40 | 22.25 | 22.90 | 121,200 | +0.09(+0.39%) |
Apr 13, 2004 | 23.69 | 23.70 | 22.55 | 22.81 | 191,700 | -0.70(-2.98%) |
Apr 12, 2004 | 23.50 | 24.10 | 23.26 | 23.51 | 87,500 | +0.00(+0.00%) |
Apr 08, 2004 | 23.95 | 24.11 | 23.20 | 23.51 | 60,900 | -0.41(-1.71%) |
Apr 07, 2004 | 23.42 | 24.20 | 23.12 | 23.92 | 94,000 | +0.46(+1.96%) |
Apr 06, 2004 | 24.43 | 24.50 | 23.45 | 23.46 | 130,600 | -1.04(-4.24%) |
Apr 05, 2004 | 23.86 | 24.65 | 23.83 | 24.50 | 114,000 | +0.67(+2.81%) |
Apr 02, 2004 | 24.05 | 24.71 | 23.65 | 23.83 | 163,100 | -0.17(-0.71%) |
Apr 01, 2004 | 23.59 | 24.31 | 23.58 | 24.00 | 120,200 | +0.23(+0.97%) |
Mar 31, 2004 | 23.80 | 24.39 | 23.50 | 23.77 | 166,300 | -0.18(-0.75%) |
Mar 30, 2004 | 23.51 | 24.06 | 23.02 | 23.95 | 150,700 | +0.45(+1.91%) |
Mar 29, 2004 | 22.18 | 23.58 | 22.07 | 23.50 | 301,300 | +1.44(+6.53%) |
Mar 26, 2004 | 22.40 | 22.58 | 21.99 | 22.06 | 110,400 | -0.23(-1.03%) |
Mar 25, 2004 | 20.90 | 22.46 | 20.90 | 22.29 | 161,300 | +1.32(+6.29%) |
Mar 24, 2004 | 22.17 | 22.85 | 20.72 | 20.97 | 358,800 | -1.19(-5.37%) |
Mar 23, 2004 | 22.24 | 22.54 | 21.57 | 22.16 | 174,000 | +0.47(+2.17%) |
Mar 22, 2004 | 22.19 | 22.58 | 21.35 | 21.69 | 232,400 | -0.60(-2.69%) |
Mar 19, 2004 | 23.44 | 23.44 | 22.19 | 22.29 | 137,500 | -1.08(-4.62%) |
Mar 18, 2004 | 23.15 | 23.74 | 22.41 | 23.37 | 175,900 | +0.30(+1.30%) |
Mar 17, 2004 | 22.69 | 23.50 | 22.50 | 23.07 | 122,700 | +0.39(+1.72%) |
Mar 16, 2004 | 22.92 | 23.55 | 22.11 | 22.68 | 165,100 | -0.24(-1.05%) |
Mar 15, 2004 | 24.28 | 24.29 | 22.88 | 22.92 | 191,700 | -1.50(-6.14%) |
Mar 12, 2004 | 22.83 | 24.42 | 22.83 | 24.42 | 138,000 | +1.88(+8.34%) |
Mar 11, 2004 | 22.95 | 23.92 | 22.50 | 22.54 | 225,800 | -0.39(-1.70%) |
Mar 10, 2004 | 24.26 | 25.10 | 22.85 | 22.93 | 273,200 | -1.40(-5.76%) |
Mar 09, 2004 | 25.35 | 25.66 | 23.94 | 24.33 | 241,700 | -1.17(-4.58%) |
Mar 08, 2004 | 25.33 | 26.14 | 25.00 | 25.50 | 509,700 | +0.08(+0.31%) |
Mar 05, 2004 | 24.65 | 25.64 | 24.65 | 25.42 | 480,500 | +0.77(+3.12%) |
Mar 04, 2004 | 24.59 | 24.88 | 24.30 | 24.65 | 148,400 | +0.11(+0.45%) |
Mar 03, 2004 | 24.51 | 24.58 | 24.00 | 24.54 | 249,300 | +0.34(+1.40%) |
Mar 02, 2004 | 22.94 | 25.30 | 22.94 | 24.20 | 929,900 | +1.30(+5.70%) |
Mar 01, 2004 | 22.86 | 23.06 | 22.82 | 22.90 | 127,300 | +0.03(+0.11%) |
Feb 27, 2004 | 23.00 | 23.34 | 22.75 | 22.87 | 146,700 | -0.13(-0.57%) |
Feb 26, 2004 | 23.25 | 23.50 | 22.84 | 23.00 | 261,800 | +0.09(+0.39%) |
Feb 25, 2004 | 23.26 | 23.60 | 22.60 | 22.91 | 258,600 | -0.38(-1.63%) |
Feb 24, 2004 | 22.15 | 23.64 | 22.00 | 23.29 | 665,900 | +1.08(+4.86%) |
Feb 23, 2004 | 21.80 | 22.26 | 21.63 | 22.21 | 319,600 | +0.21(+0.95%) |
Feb 20, 2004 | 21.48 | 22.38 | 21.22 | 22.00 | 283,400 | +0.60(+2.80%) |
Feb 19, 2004 | 22.14 | 22.30 | 21.40 | 21.40 | 105,900 | -0.65(-2.95%) |
Feb 18, 2004 | 22.15 | 22.28 | 21.82 | 22.05 | 189,100 | +0.13(+0.59%) |
Feb 17, 2004 | 21.95 | 22.27 | 21.79 | 21.92 | 182,300 | -0.09(-0.41%) |
Feb 13, 2004 | 21.92 | 22.28 | 21.43 | 22.01 | 122,700 | +0.09(+0.41%) |
Feb 12, 2004 | 22.27 | 22.36 | 21.85 | 21.92 | 161,200 | -0.53(-2.36%) |
Feb 11, 2004 | 22.38 | 22.45 | 22.00 | 22.45 | 220,900 | +0.08(+0.36%) |
Feb 10, 2004 | 21.85 | 22.37 | 20.99 | 22.37 | 459,800 | +1.34(+6.37%) |
Feb 09, 2004 | 20.29 | 21.65 | 20.27 | 21.03 | 232,700 | +0.67(+3.29%) |
Feb 06, 2004 | 20.15 | 20.53 | 20.03 | 20.36 | 356,700 | +0.34(+1.70%) |
Feb 05, 2004 | 19.74 | 21.19 | 19.55 | 20.02 | 450,200 | +0.55(+2.82%) |
Feb 04, 2004 | 21.29 | 21.35 | 19.47 | 19.47 | 322,900 | -1.83(-8.59%) |
Feb 03, 2004 | 18.81 | 21.80 | 18.81 | 21.30 | 564,800 | +2.40(+12.70%) |