Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.26 | 25.71 | 24.88 | 24.89 | 166,830 | -0.30(-1.18%) |
Apr 29, 2004 | 26.07 | 26.16 | 25.01 | 25.19 | 286,216 | -0.84(-3.22%) |
Apr 28, 2004 | 26.30 | 26.32 | 25.90 | 26.03 | 252,295 | -0.40(-1.50%) |
Apr 27, 2004 | 25.85 | 26.52 | 25.71 | 26.42 | 290,761 | +0.76(+2.95%) |
Apr 26, 2004 | 25.48 | 25.89 | 25.48 | 25.67 | 189,443 | +0.26(+1.03%) |
Apr 23, 2004 | 25.48 | 25.62 | 25.11 | 25.40 | 223,585 | +0.08(+0.32%) |
Apr 22, 2004 | 24.99 | 25.58 | 24.72 | 25.32 | 466,681 | +0.26(+1.04%) |
Apr 21, 2004 | 25.03 | 25.35 | 24.75 | 25.06 | 165,721 | +0.03(+0.11%) |
Apr 20, 2004 | 25.26 | 25.39 | 24.98 | 25.03 | 431,763 | -0.15(-0.61%) |
Apr 19, 2004 | 25.03 | 25.35 | 24.85 | 25.19 | 626,084 | +0.15(+0.61%) |
Apr 16, 2004 | 24.76 | 25.30 | 24.76 | 25.03 | 297,855 | +0.32(+1.28%) |
Apr 15, 2004 | 25.15 | 25.26 | 24.62 | 24.72 | 343,747 | -0.23(-0.90%) |
Apr 14, 2004 | 24.97 | 25.23 | 24.63 | 24.94 | 173,037 | -0.21(-0.83%) |
Apr 13, 2004 | 25.21 | 25.27 | 25.03 | 25.15 | 315,259 | -0.06(-0.25%) |
Apr 12, 2004 | 25.17 | 25.39 | 25.13 | 25.21 | 373,233 | +0.11(+0.43%) |
Apr 08, 2004 | 25.26 | 25.26 | 25.09 | 25.11 | 351,063 | -0.10(-0.39%) |
Apr 07, 2004 | 25.25 | 25.48 | 25.01 | 25.21 | 195,873 | -0.05(-0.18%) |
Apr 06, 2004 | 25.71 | 25.94 | 24.92 | 25.25 | 160,179 | -0.64(-2.47%) |
Apr 05, 2004 | 25.94 | 25.96 | 25.53 | 25.89 | 184,787 | +0.09(+0.35%) |
Apr 02, 2004 | 25.62 | 25.93 | 25.54 | 25.80 | 164,613 | +0.35(+1.38%) |
Apr 01, 2004 | 25.85 | 25.88 | 25.39 | 25.45 | 127,589 | -0.62(-2.39%) |
Mar 31, 2004 | 25.62 | 26.12 | 25.57 | 26.07 | 189,332 | +0.54(+2.12%) |
Mar 30, 2004 | 24.99 | 25.88 | 24.99 | 25.53 | 224,139 | +0.63(+2.54%) |
Mar 29, 2004 | 24.40 | 25.20 | 24.40 | 24.90 | 229,571 | +0.55(+2.26%) |
Mar 26, 2004 | 24.09 | 24.92 | 24.06 | 24.35 | 204,297 | +0.35(+1.47%) |
Mar 25, 2004 | 24.09 | 24.50 | 23.93 | 24.00 | 232,121 | +0.05(+0.19%) |
Mar 24, 2004 | 24.85 | 24.96 | 23.94 | 23.95 | 155,412 | -0.95(-3.80%) |
Mar 23, 2004 | 24.81 | 25.12 | 24.56 | 24.90 | 126,037 | +0.09(+0.36%) |
Mar 22, 2004 | 25.30 | 25.45 | 24.72 | 24.81 | 138,895 | -0.36(-1.43%) |
Mar 19, 2004 | 25.52 | 25.70 | 25.17 | 25.17 | 185,009 | -0.35(-1.38%) |
Mar 18, 2004 | 25.72 | 25.79 | 25.21 | 25.52 | 153,195 | -0.20(-0.77%) |
Mar 17, 2004 | 25.12 | 26.05 | 25.09 | 25.72 | 180,908 | +0.73(+2.92%) |
Mar 16, 2004 | 25.03 | 25.26 | 24.67 | 24.99 | 184,898 | -0.05(-0.22%) |
Mar 15, 2004 | 25.71 | 25.84 | 25.03 | 25.04 | 130,249 | -0.82(-3.17%) |
Mar 12, 2004 | 25.12 | 25.86 | 24.91 | 25.86 | 106,859 | +0.89(+3.58%) |
Mar 11, 2004 | 25.35 | 25.53 | 24.90 | 24.97 | 224,361 | -0.45(-1.77%) |
Mar 10, 2004 | 25.66 | 26.03 | 25.35 | 25.42 | 173,924 | -0.23(-0.91%) |
Mar 09, 2004 | 25.71 | 25.80 | 25.50 | 25.66 | 97,991 | -0.14(-0.56%) |
Mar 08, 2004 | 26.70 | 26.84 | 25.76 | 25.80 | 341,309 | -0.77(-2.89%) |
Mar 05, 2004 | 25.98 | 26.70 | 25.98 | 26.57 | 180,021 | +0.50(+1.90%) |
Mar 04, 2004 | 25.76 | 26.07 | 25.39 | 26.07 | 113,289 | +0.23(+0.87%) |
Mar 03, 2004 | 25.62 | 25.94 | 25.39 | 25.85 | 155,523 | +0.32(+1.24%) |
Mar 02, 2004 | 25.26 | 25.82 | 25.26 | 25.53 | 229,349 | +0.14(+0.53%) |
Mar 01, 2004 | 25.23 | 25.48 | 25.18 | 25.39 | 152,087 | +0.32(+1.26%) |
Feb 27, 2004 | 25.12 | 25.44 | 25.08 | 25.08 | 154,304 | -0.18(-0.71%) |
Feb 26, 2004 | 24.97 | 25.26 | 24.85 | 25.26 | 169,047 | +0.47(+1.89%) |
Feb 25, 2004 | 24.94 | 25.03 | 24.64 | 24.79 | 363,257 | -0.14(-0.58%) |
Feb 24, 2004 | 24.72 | 25.19 | 24.58 | 24.93 | 185,009 | +0.23(+0.91%) |
Feb 23, 2004 | 24.85 | 24.90 | 24.64 | 24.71 | 176,917 | -0.14(-0.58%) |
Feb 20, 2004 | 24.53 | 24.89 | 24.45 | 24.85 | 220,038 | +0.33(+1.36%) |
Feb 19, 2004 | 24.81 | 24.82 | 24.36 | 24.52 | 140,558 | -0.29(-1.16%) |
Feb 18, 2004 | 24.85 | 24.99 | 24.63 | 24.81 | 123,487 | -0.14(-0.58%) |
Feb 17, 2004 | 24.31 | 25.00 | 24.22 | 24.95 | 223,031 | +0.82(+3.40%) |
Feb 13, 2004 | 24.40 | 24.56 | 24.09 | 24.13 | 166,054 | -0.36(-1.47%) |
Feb 12, 2004 | 24.45 | 24.65 | 24.18 | 24.49 | 131,136 | +0.13(+0.52%) |
Feb 11, 2004 | 23.73 | 24.49 | 23.58 | 24.37 | 216,269 | -0.05(-0.18%) |
Feb 10, 2004 | 23.59 | 24.41 | 23.45 | 24.41 | 193,877 | +0.91(+3.88%) |
Feb 09, 2004 | 22.92 | 23.64 | 22.92 | 23.50 | 145,879 | +0.49(+2.12%) |
Feb 06, 2004 | 22.28 | 23.15 | 22.24 | 23.01 | 221,036 | +0.88(+4.00%) |
Feb 05, 2004 | 22.69 | 22.69 | 21.70 | 22.13 | 381,880 | -0.56(-2.47%) |
Feb 04, 2004 | 23.76 | 23.76 | 22.69 | 22.69 | 213,498 | -0.89(-3.79%) |
Feb 03, 2004 | 23.47 | 23.81 | 23.47 | 23.58 | 125,704 | +0.05(+0.23%) |