Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.90 | 24.10 | 23.74 | 23.90 | 899,600 | +0.20(+0.84%) |
Apr 29, 2004 | 23.80 | 24.27 | 23.50 | 23.70 | 698,300 | -0.25(-1.04%) |
Apr 28, 2004 | 23.90 | 24.13 | 23.90 | 23.95 | 403,100 | -0.02(-0.08%) |
Apr 27, 2004 | 23.65 | 23.97 | 23.51 | 23.97 | 693,700 | -0.02(-0.08%) |
Apr 26, 2004 | 23.80 | 24.15 | 23.76 | 23.99 | 326,300 | +0.24(+1.01%) |
Apr 23, 2004 | 24.75 | 24.75 | 23.74 | 23.75 | 454,000 | -0.27(-1.12%) |
Apr 22, 2004 | 23.45 | 24.12 | 23.45 | 24.02 | 579,000 | +0.70(+3.00%) |
Apr 21, 2004 | 23.50 | 23.80 | 23.02 | 23.32 | 691,900 | -0.37(-1.56%) |
Apr 20, 2004 | 24.95 | 25.00 | 23.69 | 23.69 | 644,300 | -1.26(-5.05%) |
Apr 19, 2004 | 24.84 | 25.00 | 24.50 | 24.95 | 391,200 | +0.12(+0.48%) |
Apr 16, 2004 | 25.00 | 25.30 | 24.50 | 24.83 | 758,000 | +0.54(+2.22%) |
Apr 15, 2004 | 23.60 | 24.47 | 23.60 | 24.29 | 687,300 | +0.79(+3.36%) |
Apr 14, 2004 | 23.40 | 24.02 | 22.90 | 23.50 | 1,022,300 | +0.10(+0.43%) |
Apr 13, 2004 | 22.50 | 24.43 | 22.40 | 23.40 | 1,501,500 | -0.56(-2.34%) |
Apr 12, 2004 | 23.50 | 24.45 | 23.39 | 23.96 | 1,407,300 | -1.16(-4.62%) |
Apr 08, 2004 | 25.61 | 25.89 | 25.09 | 25.12 | 706,600 | -0.49(-1.91%) |
Apr 07, 2004 | 24.11 | 26.17 | 24.11 | 25.61 | 1,385,900 | +1.01(+4.11%) |
Apr 06, 2004 | 25.00 | 25.16 | 22.80 | 24.60 | 2,535,000 | -1.49(-5.71%) |
Apr 05, 2004 | 27.25 | 27.45 | 25.50 | 26.09 | 1,671,600 | -2.06(-7.32%) |
Apr 02, 2004 | 28.60 | 28.65 | 28.13 | 28.15 | 394,000 | -0.45(-1.57%) |
Apr 01, 2004 | 28.35 | 28.60 | 28.25 | 28.60 | 462,800 | +0.30(+1.06%) |
Mar 31, 2004 | 28.68 | 28.68 | 28.20 | 28.30 | 673,100 | -0.20(-0.70%) |
Mar 30, 2004 | 28.68 | 28.68 | 28.41 | 28.50 | 391,200 | -0.18(-0.63%) |
Mar 29, 2004 | 28.15 | 28.68 | 28.05 | 28.68 | 284,100 | +0.65(+2.32%) |
Mar 26, 2004 | 28.00 | 28.15 | 27.87 | 28.03 | 356,200 | -0.17(-0.60%) |
Mar 25, 2004 | 28.12 | 28.49 | 27.96 | 28.20 | 402,400 | +0.08(+0.28%) |
Mar 24, 2004 | 28.60 | 28.61 | 28.07 | 28.12 | 240,000 | -0.53(-1.85%) |
Mar 23, 2004 | 28.25 | 28.65 | 28.15 | 28.65 | 277,200 | +0.26(+0.92%) |
Mar 22, 2004 | 28.09 | 28.70 | 28.03 | 28.39 | 329,200 | +0.30(+1.07%) |
Mar 19, 2004 | 28.29 | 28.46 | 28.03 | 28.09 | 274,000 | -0.04(-0.14%) |
Mar 18, 2004 | 28.04 | 28.15 | 27.80 | 28.13 | 280,600 | +0.26(+0.93%) |
Mar 17, 2004 | 27.70 | 27.87 | 27.45 | 27.87 | 616,500 | +0.33(+1.20%) |
Mar 16, 2004 | 27.46 | 27.58 | 27.32 | 27.54 | 510,400 | +0.02(+0.07%) |
Mar 15, 2004 | 27.99 | 27.99 | 27.32 | 27.52 | 412,900 | -0.44(-1.57%) |
Mar 12, 2004 | 27.50 | 27.96 | 27.43 | 27.96 | 491,300 | +0.54(+1.97%) |
Mar 11, 2004 | 28.00 | 28.25 | 27.19 | 27.42 | 530,200 | -0.79(-2.80%) |
Mar 10, 2004 | 28.60 | 28.75 | 28.21 | 28.21 | 283,800 | -0.49(-1.71%) |
Mar 09, 2004 | 28.60 | 28.87 | 28.54 | 28.70 | 246,700 | -0.05(-0.17%) |
Mar 08, 2004 | 28.75 | 28.89 | 28.65 | 28.75 | 231,800 | -0.05(-0.17%) |
Mar 05, 2004 | 28.90 | 29.05 | 28.65 | 28.80 | 252,400 | -0.14(-0.48%) |
Mar 04, 2004 | 29.67 | 29.67 | 28.79 | 28.94 | 259,800 | -0.15(-0.52%) |
Mar 03, 2004 | 28.75 | 29.15 | 28.75 | 29.09 | 558,400 | +0.35(+1.22%) |
Mar 02, 2004 | 28.30 | 29.05 | 28.20 | 28.74 | 379,300 | +0.39(+1.38%) |
Mar 01, 2004 | 27.84 | 28.35 | 27.83 | 28.35 | 155,600 | +0.51(+1.83%) |
Feb 27, 2004 | 28.02 | 28.10 | 27.75 | 27.84 | 156,700 | -0.18(-0.64%) |
Feb 26, 2004 | 28.20 | 28.20 | 28.01 | 28.02 | 113,300 | -0.30(-1.08%) |
Feb 25, 2004 | 27.85 | 28.32 | 27.85 | 28.32 | 156,700 | +0.41(+1.49%) |
Feb 24, 2004 | 27.80 | 27.97 | 27.55 | 27.91 | 231,100 | +0.16(+0.58%) |
Feb 23, 2004 | 27.70 | 27.75 | 27.60 | 27.75 | 123,300 | +0.10(+0.36%) |
Feb 20, 2004 | 27.98 | 27.98 | 27.59 | 27.65 | 208,100 | +0.02(+0.09%) |
Feb 19, 2004 | 27.63 | 27.70 | 27.55 | 27.62 | 314,000 | +0.00(+0.00%) |
Feb 18, 2004 | 28.01 | 28.02 | 27.60 | 27.62 | 238,400 | -0.39(-1.37%) |
Feb 17, 2004 | 28.09 | 28.25 | 27.88 | 28.01 | 175,300 | -0.08(-0.28%) |
Feb 13, 2004 | 28.30 | 28.33 | 28.00 | 28.09 | 130,100 | -0.01(-0.04%) |
Feb 12, 2004 | 28.43 | 28.43 | 28.00 | 28.10 | 226,600 | -0.27(-0.97%) |
Feb 11, 2004 | 28.32 | 28.38 | 28.09 | 28.38 | 212,600 | +0.18(+0.62%) |
Feb 10, 2004 | 28.12 | 28.25 | 27.97 | 28.20 | 168,400 | +0.03(+0.11%) |
Feb 09, 2004 | 28.38 | 28.40 | 27.70 | 28.17 | 856,800 | -0.28(-0.98%) |
Feb 06, 2004 | 27.75 | 28.45 | 27.50 | 28.45 | 218,500 | +0.82(+2.99%) |
Feb 05, 2004 | 27.38 | 27.77 | 27.36 | 27.62 | 193,500 | +0.25(+0.91%) |
Feb 04, 2004 | 28.00 | 28.00 | 27.25 | 27.38 | 3,993,500 | -0.62(-2.23%) |
Feb 03, 2004 | 28.20 | 28.30 | 27.99 | 28.00 | 270,100 | -0.24(-0.85%) |