Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.70 | 23.70 | 23.17 | 23.50 | 189,556 | +0.16(+0.70%) |
Apr 29, 2004 | 23.23 | 23.79 | 23.23 | 23.34 | 102,654 | -0.02(-0.07%) |
Apr 28, 2004 | 23.47 | 23.64 | 23.07 | 23.36 | 119,957 | -0.19(-0.79%) |
Apr 27, 2004 | 23.62 | 23.97 | 23.43 | 23.54 | 169,154 | -0.28(-1.17%) |
Apr 26, 2004 | 24.76 | 24.77 | 23.45 | 23.82 | 188,264 | -0.86(-3.48%) |
Apr 23, 2004 | 25.32 | 25.32 | 24.64 | 24.68 | 172,124 | -0.49(-1.94%) |
Apr 22, 2004 | 24.82 | 25.36 | 24.02 | 25.17 | 57,202 | +0.50(+2.04%) |
Apr 21, 2004 | 24.56 | 24.76 | 24.05 | 24.67 | 52,295 | +0.31(+1.27%) |
Apr 20, 2004 | 24.52 | 25.13 | 24.17 | 24.36 | 156,887 | -0.87(-3.44%) |
Apr 19, 2004 | 23.71 | 25.25 | 23.49 | 25.22 | 202,339 | +0.98(+4.06%) |
Apr 16, 2004 | 24.82 | 24.98 | 24.02 | 24.24 | 220,933 | -0.80(-3.19%) |
Apr 15, 2004 | 24.01 | 25.19 | 23.55 | 25.04 | 327,720 | +0.81(+3.36%) |
Apr 14, 2004 | 24.01 | 24.78 | 23.23 | 24.22 | 367,361 | -2.18(-8.27%) |
Apr 13, 2004 | 27.45 | 27.45 | 26.13 | 26.41 | 84,060 | -0.82(-3.01%) |
Apr 12, 2004 | 27.33 | 27.48 | 27.11 | 27.23 | 95,552 | +0.12(+0.43%) |
Apr 08, 2004 | 27.66 | 27.66 | 27.04 | 27.11 | 93,874 | -0.41(-1.49%) |
Apr 07, 2004 | 26.83 | 27.62 | 26.83 | 27.52 | 49,325 | +0.42(+1.54%) |
Apr 06, 2004 | 27.11 | 27.29 | 26.76 | 27.11 | 195,495 | -0.15(-0.53%) |
Apr 05, 2004 | 27.49 | 27.53 | 27.06 | 27.25 | 118,924 | -0.23(-0.85%) |
Apr 02, 2004 | 27.34 | 27.49 | 27.01 | 27.48 | 87,030 | +0.15(+0.54%) |
Apr 01, 2004 | 27.11 | 27.48 | 27.04 | 27.34 | 118,924 | +0.23(+0.86%) |
Mar 31, 2004 | 27.18 | 27.45 | 26.72 | 27.11 | 115,954 | -0.15(-0.57%) |
Mar 30, 2004 | 27.05 | 27.26 | 26.72 | 27.26 | 59,655 | +0.28(+1.03%) |
Mar 29, 2004 | 26.72 | 27.18 | 26.33 | 26.98 | 96,069 | +0.41(+1.54%) |
Mar 26, 2004 | 26.30 | 26.83 | 26.22 | 26.57 | 123,831 | -0.14(-0.52%) |
Mar 25, 2004 | 25.50 | 26.72 | 25.50 | 26.71 | 115,567 | +1.15(+4.52%) |
Mar 24, 2004 | 25.55 | 25.86 | 25.23 | 25.56 | 67,790 | +0.00(+0.00%) |
Mar 23, 2004 | 25.48 | 26.04 | 25.46 | 25.56 | 48,551 | +0.12(+0.46%) |
Mar 22, 2004 | 25.11 | 25.70 | 24.91 | 25.44 | 134,936 | +0.31(+1.23%) |
Mar 19, 2004 | 25.74 | 25.97 | 25.13 | 25.13 | 98,393 | -0.19(-0.76%) |
Mar 18, 2004 | 26.07 | 26.07 | 24.85 | 25.32 | 43,773 | -0.21(-0.82%) |
Mar 17, 2004 | 24.69 | 25.83 | 24.69 | 25.53 | 77,346 | +0.70(+2.84%) |
Mar 16, 2004 | 24.82 | 25.40 | 24.46 | 24.83 | 77,087 | -0.02(-0.06%) |
Mar 15, 2004 | 26.33 | 26.49 | 24.84 | 24.84 | 55,782 | -1.44(-5.48%) |
Mar 12, 2004 | 24.98 | 26.28 | 24.94 | 26.28 | 51,908 | +1.30(+5.21%) |
Mar 11, 2004 | 26.42 | 26.42 | 24.97 | 24.98 | 138,422 | -1.46(-5.53%) |
Mar 10, 2004 | 26.82 | 27.04 | 26.42 | 26.45 | 53,199 | -0.31(-1.16%) |
Mar 09, 2004 | 27.11 | 27.13 | 26.76 | 26.76 | 100,201 | -0.21(-0.78%) |
Mar 08, 2004 | 26.90 | 27.11 | 26.73 | 26.97 | 103,558 | +0.35(+1.31%) |
Mar 05, 2004 | 25.84 | 26.89 | 25.59 | 26.62 | 72,439 | -0.08(-0.29%) |
Mar 04, 2004 | 26.07 | 26.87 | 26.07 | 26.70 | 77,862 | -0.00(-0.01%) |
Mar 03, 2004 | 26.60 | 26.83 | 26.41 | 26.70 | 87,934 | +0.09(+0.36%) |
Mar 02, 2004 | 26.14 | 26.76 | 26.14 | 26.60 | 179,355 | +0.01(+0.03%) |
Mar 01, 2004 | 25.78 | 26.62 | 25.66 | 26.59 | 60,301 | +0.73(+2.81%) |
Feb 27, 2004 | 25.80 | 25.87 | 25.29 | 25.87 | 35,380 | +0.50(+1.98%) |
Feb 26, 2004 | 25.48 | 25.63 | 25.25 | 25.36 | 154,821 | -0.27(-1.06%) |
Feb 25, 2004 | 25.36 | 25.70 | 25.09 | 25.63 | 60,559 | +0.25(+0.98%) |
Feb 24, 2004 | 25.48 | 25.79 | 25.18 | 25.39 | 65,983 | +0.00(+0.00%) |
Feb 23, 2004 | 25.32 | 25.54 | 24.99 | 25.39 | 114,405 | +0.22(+0.86%) |
Feb 20, 2004 | 25.08 | 25.35 | 25.03 | 25.17 | 158,436 | +0.00(+0.00%) |
Feb 19, 2004 | 25.17 | 25.25 | 24.96 | 25.17 | 165,151 | -0.01(-0.03%) |
Feb 18, 2004 | 24.47 | 25.36 | 24.43 | 25.18 | 122,540 | +0.17(+0.68%) |
Feb 17, 2004 | 24.80 | 25.22 | 24.53 | 25.01 | 70,373 | +0.30(+1.22%) |
Feb 13, 2004 | 24.96 | 25.24 | 24.57 | 24.70 | 156,112 | -0.53(-2.09%) |
Feb 12, 2004 | 25.13 | 25.36 | 24.81 | 25.23 | 112,339 | -0.13(-0.52%) |
Feb 11, 2004 | 24.55 | 25.39 | 24.21 | 25.36 | 266,902 | +0.93(+3.80%) |
Feb 10, 2004 | 24.15 | 24.43 | 23.67 | 24.43 | 145,137 | +0.33(+1.38%) |
Feb 09, 2004 | 23.91 | 24.12 | 23.67 | 24.10 | 48,163 | -0.09(-0.38%) |
Feb 06, 2004 | 23.53 | 24.19 | 23.23 | 24.19 | 76,184 | +0.92(+3.96%) |
Feb 05, 2004 | 23.60 | 23.60 | 23.04 | 23.27 | 94,648 | +0.23(+1.01%) |
Feb 04, 2004 | 23.59 | 23.59 | 23.04 | 23.04 | 88,967 | -0.49(-2.07%) |
Feb 03, 2004 | 23.48 | 23.59 | 23.23 | 23.53 | 78,250 | +0.09(+0.40%) |