Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.86 | 24.01 | 23.71 | 23.81 | 490,720 | -0.08(-0.32%) |
Apr 29, 2004 | 23.97 | 24.21 | 23.79 | 23.89 | 800,892 | -0.12(-0.49%) |
Apr 28, 2004 | 24.20 | 24.22 | 23.92 | 24.01 | 912,513 | -0.20(-0.81%) |
Apr 27, 2004 | 23.97 | 24.23 | 23.90 | 24.20 | 678,367 | +0.29(+1.23%) |
Apr 26, 2004 | 24.00 | 24.11 | 23.84 | 23.91 | 429,560 | -0.11(-0.46%) |
Apr 23, 2004 | 24.38 | 24.38 | 23.87 | 24.02 | 592,490 | -0.30(-1.23%) |
Apr 22, 2004 | 23.86 | 24.59 | 23.67 | 24.32 | 1,585,917 | +0.60(+2.53%) |
Apr 21, 2004 | 23.61 | 23.76 | 23.52 | 23.72 | 715,093 | -0.01(-0.02%) |
Apr 20, 2004 | 24.15 | 24.25 | 23.66 | 23.72 | 596,091 | -0.34(-1.43%) |
Apr 19, 2004 | 24.13 | 24.24 | 23.96 | 24.07 | 604,913 | -0.18(-0.73%) |
Apr 16, 2004 | 24.25 | 24.34 | 23.63 | 24.25 | 784,226 | +0.19(+0.79%) |
Apr 15, 2004 | 24.33 | 24.38 | 23.94 | 24.06 | 828,335 | -0.27(-1.10%) |
Apr 14, 2004 | 24.45 | 24.60 | 24.13 | 24.32 | 546,402 | -0.12(-0.48%) |
Apr 13, 2004 | 24.91 | 24.96 | 24.44 | 24.44 | 530,559 | -0.27(-1.10%) |
Apr 12, 2004 | 24.68 | 24.83 | 24.56 | 24.71 | 435,681 | +0.06(+0.23%) |
Apr 08, 2004 | 24.78 | 24.91 | 24.56 | 24.66 | 574,487 | +0.05(+0.20%) |
Apr 07, 2004 | 24.98 | 24.98 | 24.57 | 24.61 | 379,511 | -0.34(-1.36%) |
Apr 06, 2004 | 24.94 | 25.02 | 24.86 | 24.95 | 782,246 | -0.05(-0.20%) |
Apr 05, 2004 | 24.71 | 25.01 | 24.65 | 25.00 | 578,988 | +0.31(+1.24%) |
Apr 02, 2004 | 24.64 | 24.78 | 24.51 | 24.69 | 603,473 | +0.18(+0.72%) |
Apr 01, 2004 | 24.12 | 24.57 | 24.01 | 24.51 | 768,203 | +0.38(+1.56%) |
Mar 31, 2004 | 23.75 | 24.13 | 23.63 | 24.13 | 1,054,277 | +0.40(+1.69%) |
Mar 30, 2004 | 23.72 | 23.77 | 23.53 | 23.73 | 422,359 | +0.01(+0.05%) |
Mar 29, 2004 | 23.40 | 23.81 | 23.40 | 23.72 | 635,519 | +0.29(+1.26%) |
Mar 26, 2004 | 23.61 | 23.69 | 23.37 | 23.43 | 506,614 | -0.19(-0.82%) |
Mar 25, 2004 | 23.54 | 23.66 | 23.46 | 23.62 | 365,288 | +0.10(+0.43%) |
Mar 24, 2004 | 23.52 | 23.61 | 23.35 | 23.52 | 534,700 | -0.01(-0.02%) |
Mar 23, 2004 | 23.63 | 23.75 | 23.53 | 23.53 | 495,092 | -0.21(-0.89%) |
Mar 22, 2004 | 24.05 | 24.05 | 23.58 | 23.74 | 827,254 | -0.29(-1.22%) |
Mar 19, 2004 | 24.27 | 24.40 | 24.03 | 24.03 | 615,355 | -0.13(-0.53%) |
Mar 18, 2004 | 24.17 | 24.33 | 23.95 | 24.16 | 778,645 | -0.03(-0.14%) |
Mar 17, 2004 | 23.98 | 24.27 | 23.84 | 24.20 | 427,580 | +0.31(+1.30%) |
Mar 16, 2004 | 23.92 | 24.06 | 23.80 | 23.88 | 534,880 | +0.06(+0.23%) |
Mar 15, 2004 | 24.33 | 24.36 | 23.71 | 23.83 | 580,608 | -0.43(-1.79%) |
Mar 12, 2004 | 23.98 | 24.30 | 23.88 | 24.26 | 578,808 | +0.26(+1.06%) |
Mar 11, 2004 | 24.38 | 24.53 | 23.98 | 24.01 | 718,334 | -0.45(-1.84%) |
Mar 10, 2004 | 24.69 | 24.85 | 24.46 | 24.46 | 624,536 | -0.25(-1.01%) |
Mar 09, 2004 | 25.00 | 25.02 | 24.70 | 24.71 | 714,373 | -0.27(-1.09%) |
Mar 08, 2004 | 25.33 | 25.38 | 24.92 | 24.98 | 856,240 | -0.29(-1.14%) |
Mar 05, 2004 | 25.15 | 25.48 | 25.12 | 25.27 | 665,404 | +0.01(+0.04%) |
Mar 04, 2004 | 25.02 | 25.26 | 24.97 | 25.26 | 525,338 | +0.13(+0.51%) |
Mar 03, 2004 | 24.96 | 25.14 | 24.84 | 25.13 | 859,841 | +0.26(+1.05%) |
Mar 02, 2004 | 25.07 | 25.08 | 24.82 | 24.87 | 508,235 | -0.08(-0.31%) |
Mar 01, 2004 | 24.97 | 25.06 | 24.92 | 24.95 | 599,872 | -0.05(-0.20%) |
Feb 27, 2004 | 24.60 | 25.08 | 24.54 | 25.00 | 1,246,373 | +0.37(+1.49%) |
Feb 26, 2004 | 24.61 | 24.80 | 24.49 | 24.63 | 878,204 | +0.13(+0.54%) |
Feb 25, 2004 | 24.48 | 24.60 | 24.41 | 24.50 | 971,822 | -0.03(-0.14%) |
Feb 24, 2004 | 24.22 | 24.53 | 24.22 | 24.53 | 740,478 | +0.28(+1.15%) |
Feb 23, 2004 | 24.21 | 24.32 | 24.12 | 24.25 | 375,010 | +0.13(+0.53%) |
Feb 20, 2004 | 24.32 | 24.34 | 24.08 | 24.12 | 521,737 | -0.03(-0.14%) |
Feb 19, 2004 | 24.33 | 24.36 | 24.11 | 24.16 | 799,349 | -0.16(-0.64%) |
Feb 18, 2004 | 24.50 | 24.51 | 24.26 | 24.31 | 752,901 | -0.12(-0.50%) |
Feb 17, 2004 | 24.20 | 24.48 | 24.18 | 24.43 | 857,680 | +0.30(+1.24%) |
Feb 13, 2004 | 24.25 | 24.36 | 24.01 | 24.13 | 664,504 | -0.17(-0.69%) |
Feb 12, 2004 | 24.41 | 24.41 | 24.26 | 24.30 | 654,062 | -0.03(-0.14%) |
Feb 11, 2004 | 24.43 | 24.44 | 24.18 | 24.33 | 1,564,493 | -0.14(-0.57%) |
Feb 10, 2004 | 24.38 | 24.47 | 24.22 | 24.47 | 839,677 | +0.14(+0.59%) |
Feb 09, 2004 | 24.37 | 24.47 | 24.22 | 24.33 | 857,320 | -0.03(-0.11%) |
Feb 06, 2004 | 24.26 | 24.41 | 24.26 | 24.36 | 638,039 | +0.06(+0.23%) |
Feb 05, 2004 | 24.41 | 24.44 | 24.17 | 24.30 | 832,475 | -0.24(-0.97%) |
Feb 04, 2004 | 24.44 | 24.56 | 23.95 | 24.54 | 1,724,002 | +0.38(+1.56%) |
Feb 03, 2004 | 24.13 | 24.16 | 23.91 | 24.16 | 679,627 | +0.11(+0.44%) |