Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.41 | 24.41 | 24.41 | 24.41 | 187 | -0.06(-0.24%) |
Apr 29, 2004 | 24.53 | 24.65 | 24.47 | 24.47 | 3,571 | -0.10(-0.41%) |
Apr 28, 2004 | 24.72 | 24.72 | 24.54 | 24.57 | 15,791 | +0.04(+0.17%) |
Apr 27, 2004 | 24.56 | 24.65 | 24.50 | 24.53 | 9,587 | -0.10(-0.39%) |
Apr 26, 2004 | 24.62 | 24.65 | 24.47 | 24.62 | 2,067 | +0.03(+0.11%) |
Apr 23, 2004 | 24.52 | 24.60 | 24.34 | 24.60 | 2,255 | +0.04(+0.17%) |
Apr 22, 2004 | 24.55 | 24.55 | 24.39 | 24.55 | 2,443 | +0.15(+0.63%) |
Apr 21, 2004 | 24.43 | 24.49 | 24.23 | 24.40 | 4,135 | -0.15(-0.63%) |
Apr 20, 2004 | 24.67 | 24.84 | 24.55 | 24.55 | 1,127 | +0.00(+0.00%) |
Apr 19, 2004 | 24.57 | 24.70 | 24.47 | 24.55 | 3,759 | -0.02(-0.06%) |
Apr 16, 2004 | 24.47 | 24.57 | 24.47 | 24.57 | 939 | +0.21(+0.87%) |
Apr 15, 2004 | 24.26 | 24.36 | 24.26 | 24.36 | 1,315 | +0.15(+0.62%) |
Apr 14, 2004 | 24.21 | 24.21 | 24.21 | 24.21 | 751 | -0.24(-0.98%) |
Apr 13, 2004 | 24.89 | 25.02 | 24.45 | 24.45 | 8,271 | -0.55(-2.21%) |
Apr 12, 2004 | 25.22 | 25.22 | 25.00 | 25.00 | 5,075 | -0.23(-0.93%) |
Apr 08, 2004 | 25.29 | 25.29 | 25.10 | 25.23 | 4,323 | +0.08(+0.32%) |
Apr 07, 2004 | 25.18 | 25.18 | 25.15 | 25.15 | 3,195 | +0.01(+0.04%) |
Apr 06, 2004 | 25.26 | 25.26 | 25.14 | 25.14 | 1,691 | -0.17(-0.67%) |
Apr 05, 2004 | 25.20 | 25.31 | 25.20 | 25.31 | 3,759 | +0.11(+0.42%) |
Apr 02, 2004 | 25.17 | 25.21 | 25.08 | 25.21 | 7,143 | +0.16(+0.64%) |
Apr 01, 2004 | 25.03 | 25.05 | 25.03 | 25.05 | 751 | +0.16(+0.64%) |
Mar 31, 2004 | 24.84 | 24.89 | 24.84 | 24.89 | 2,819 | +0.13(+0.54%) |
Mar 30, 2004 | 24.70 | 24.76 | 24.70 | 24.76 | 3,759 | +0.22(+0.89%) |
Mar 29, 2004 | 24.59 | 24.68 | 24.44 | 24.54 | 6,767 | +0.18(+0.72%) |
Mar 26, 2004 | 24.30 | 24.36 | 24.28 | 24.36 | 2,067 | +0.12(+0.48%) |
Mar 25, 2004 | 24.12 | 24.36 | 24.12 | 24.25 | 1,315 | +0.28(+1.18%) |
Mar 24, 2004 | 24.01 | 24.02 | 23.96 | 23.96 | 1,315 | -0.04(-0.16%) |
Mar 23, 2004 | 24.12 | 24.38 | 24.00 | 24.00 | 2,443 | +0.03(+0.13%) |
Mar 22, 2004 | 24.43 | 24.43 | 23.97 | 23.97 | 9,775 | -0.89(-3.59%) |
Mar 19, 2004 | 24.94 | 24.94 | 24.78 | 24.86 | 2,443 | -0.13(-0.53%) |
Mar 18, 2004 | 24.81 | 25.00 | 24.66 | 25.00 | 4,135 | +0.08(+0.32%) |
Mar 17, 2004 | 24.57 | 24.92 | 24.57 | 24.92 | 6,767 | +0.45(+1.85%) |
Mar 16, 2004 | 24.46 | 24.52 | 24.39 | 24.46 | 4,699 | +0.49(+2.06%) |
Mar 15, 2004 | 24.31 | 24.31 | 23.97 | 23.97 | 16,731 | -0.41(-1.68%) |
Mar 12, 2004 | 24.60 | 24.60 | 24.23 | 24.38 | 27,823 | -0.18(-0.72%) |
Mar 11, 2004 | 24.53 | 24.68 | 24.45 | 24.55 | 24,815 | -0.39(-1.56%) |
Mar 10, 2004 | 25.43 | 25.47 | 24.92 | 24.94 | 9,211 | -0.77(-3.00%) |
Mar 09, 2004 | 25.82 | 25.82 | 25.53 | 25.71 | 24,439 | -0.21(-0.82%) |
Mar 08, 2004 | 25.80 | 25.95 | 25.77 | 25.93 | 7,519 | +0.34(+1.31%) |
Mar 05, 2004 | 25.53 | 25.77 | 25.53 | 25.59 | 21,995 | +0.16(+0.63%) |
Mar 04, 2004 | 25.64 | 25.69 | 25.43 | 25.43 | 5,075 | -0.04(-0.15%) |
Mar 03, 2004 | 25.70 | 25.71 | 25.38 | 25.47 | 13,911 | -0.40(-1.56%) |
Mar 02, 2004 | 25.82 | 25.87 | 25.53 | 25.87 | 17,107 | +0.01(+0.04%) |
Mar 01, 2004 | 25.75 | 26.01 | 25.69 | 25.86 | 9,023 | +0.37(+1.46%) |
Feb 27, 2004 | 25.57 | 25.61 | 25.21 | 25.49 | 14,475 | -0.04(-0.15%) |
Feb 26, 2004 | 25.47 | 25.53 | 25.45 | 25.53 | 4,323 | -0.14(-0.54%) |
Feb 25, 2004 | 25.79 | 25.79 | 25.67 | 25.67 | 3,759 | +0.12(+0.46%) |
Feb 24, 2004 | 25.56 | 25.63 | 25.43 | 25.55 | 16,731 | -0.13(-0.52%) |
Feb 23, 2004 | 25.86 | 25.87 | 25.56 | 25.68 | 9,587 | -0.11(-0.43%) |
Feb 20, 2004 | 26.01 | 26.01 | 25.67 | 25.79 | 6,579 | -0.43(-1.64%) |
Feb 19, 2004 | 26.34 | 26.34 | 26.20 | 26.22 | 14,475 | +0.14(+0.53%) |
Feb 18, 2004 | 26.34 | 26.35 | 26.06 | 26.09 | 12,783 | -0.29(-1.11%) |
Feb 17, 2004 | 26.32 | 26.38 | 26.18 | 26.38 | 13,911 | +0.59(+2.27%) |
Feb 13, 2004 | 25.85 | 25.87 | 25.74 | 25.79 | 3,947 | -0.08(-0.31%) |
Feb 12, 2004 | 25.79 | 25.90 | 25.78 | 25.87 | 7,143 | -0.05(-0.18%) |
Feb 11, 2004 | 25.53 | 25.93 | 25.47 | 25.92 | 9,211 | +0.15(+0.60%) |
Feb 10, 2004 | 25.64 | 25.77 | 25.59 | 25.77 | 11,843 | +0.24(+0.94%) |
Feb 09, 2004 | 25.26 | 25.58 | 25.26 | 25.53 | 6,579 | -0.05(-0.21%) |
Feb 06, 2004 | 25.22 | 25.58 | 25.12 | 25.58 | 6,015 | +0.60(+2.38%) |
Feb 05, 2004 | 25.06 | 25.10 | 24.98 | 24.98 | 3,759 | -0.04(-0.15%) |
Feb 04, 2004 | 25.15 | 25.16 | 24.88 | 25.02 | 8,647 | -0.45(-1.77%) |
Feb 03, 2004 | 25.47 | 25.47 | 25.34 | 25.47 | 7,519 | +0.03(+0.10%) |