Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.80 | 24.83 | 23.49 | 24.14 | 562,919 | +0.35(+1.46%) |
Apr 29, 2004 | 24.49 | 24.59 | 23.44 | 23.80 | 363,124 | -0.81(-3.28%) |
Apr 28, 2004 | 25.02 | 25.05 | 24.16 | 24.60 | 458,545 | -0.55(-2.19%) |
Apr 27, 2004 | 25.72 | 25.83 | 24.84 | 25.15 | 461,056 | -0.59(-2.28%) |
Apr 26, 2004 | 26.32 | 26.56 | 25.55 | 25.74 | 298,054 | -0.78(-2.94%) |
Apr 23, 2004 | 26.12 | 26.60 | 26.04 | 26.52 | 157,324 | +0.44(+1.69%) |
Apr 22, 2004 | 25.89 | 26.38 | 25.83 | 26.08 | 150,883 | +0.26(+0.99%) |
Apr 21, 2004 | 25.21 | 26.18 | 25.21 | 25.82 | 469,681 | +0.68(+2.70%) |
Apr 20, 2004 | 25.41 | 25.83 | 25.12 | 25.14 | 198,812 | -0.18(-0.72%) |
Apr 19, 2004 | 25.42 | 25.53 | 25.00 | 25.33 | 341,834 | -0.13(-0.50%) |
Apr 16, 2004 | 25.54 | 26.06 | 25.25 | 25.45 | 341,289 | -0.10(-0.39%) |
Apr 15, 2004 | 25.38 | 25.88 | 25.28 | 25.55 | 218,464 | +0.17(+0.69%) |
Apr 14, 2004 | 25.49 | 25.96 | 24.79 | 25.38 | 477,542 | -0.37(-1.42%) |
Apr 13, 2004 | 26.34 | 26.98 | 25.69 | 25.75 | 314,213 | -0.61(-2.33%) |
Apr 12, 2004 | 26.70 | 27.25 | 26.06 | 26.36 | 549,490 | -0.38(-1.40%) |
Apr 08, 2004 | 28.31 | 28.62 | 26.65 | 26.74 | 947,879 | -1.37(-4.89%) |
Apr 07, 2004 | 28.12 | 28.13 | 27.47 | 28.11 | 675,699 | +0.08(+0.29%) |
Apr 06, 2004 | 28.44 | 28.44 | 27.79 | 28.03 | 318,580 | -0.58(-2.02%) |
Apr 05, 2004 | 28.47 | 28.71 | 28.11 | 28.60 | 444,461 | +0.16(+0.58%) |
Apr 02, 2004 | 28.61 | 28.90 | 27.66 | 28.44 | 422,298 | +0.16(+0.55%) |
Apr 01, 2004 | 28.44 | 28.60 | 27.84 | 28.28 | 200,122 | -0.08(-0.29%) |
Mar 31, 2004 | 28.08 | 28.59 | 28.00 | 28.37 | 566,085 | +0.31(+1.11%) |
Mar 30, 2004 | 27.86 | 28.23 | 27.66 | 28.06 | 671,332 | +0.25(+0.89%) |
Mar 29, 2004 | 28.14 | 28.44 | 27.57 | 27.81 | 704,086 | +0.17(+0.63%) |
Mar 26, 2004 | 28.51 | 28.51 | 27.39 | 27.63 | 1,048,541 | -0.84(-2.96%) |
Mar 25, 2004 | 29.03 | 30.09 | 27.25 | 28.48 | 3,464,531 | -0.39(-1.36%) |
Mar 24, 2004 | 29.55 | 29.55 | 28.61 | 28.87 | 441,404 | -0.39(-1.35%) |
Mar 23, 2004 | 28.12 | 29.66 | 27.84 | 29.26 | 849,510 | +1.71(+6.22%) |
Mar 22, 2004 | 27.49 | 27.77 | 26.99 | 27.55 | 266,611 | -0.14(-0.50%) |
Mar 19, 2004 | 27.81 | 28.06 | 27.28 | 27.69 | 350,241 | +0.22(+0.80%) |
Mar 18, 2004 | 27.27 | 27.76 | 27.06 | 27.47 | 237,461 | +0.32(+1.18%) |
Mar 17, 2004 | 26.64 | 27.48 | 26.51 | 27.15 | 576,785 | +0.43(+1.61%) |
Mar 16, 2004 | 26.30 | 27.60 | 26.30 | 26.72 | 473,721 | -0.03(-0.10%) |
Mar 15, 2004 | 27.40 | 27.40 | 26.33 | 26.75 | 245,431 | -0.64(-2.34%) |
Mar 12, 2004 | 26.82 | 27.52 | 26.52 | 27.39 | 237,897 | +1.05(+4.00%) |
Mar 11, 2004 | 27.19 | 27.25 | 26.25 | 26.33 | 274,909 | -0.79(-2.90%) |
Mar 10, 2004 | 28.30 | 28.35 | 26.86 | 27.12 | 392,384 | -1.14(-4.05%) |
Mar 09, 2004 | 28.39 | 28.49 | 27.94 | 28.27 | 665,655 | -0.16(-0.55%) |
Mar 08, 2004 | 28.41 | 28.67 | 28.18 | 28.42 | 370,330 | +0.17(+0.59%) |
Mar 05, 2004 | 28.38 | 28.45 | 27.94 | 28.26 | 291,176 | -0.32(-1.13%) |
Mar 04, 2004 | 28.39 | 28.69 | 27.94 | 28.58 | 181,889 | +0.19(+0.68%) |
Mar 03, 2004 | 27.97 | 28.39 | 27.90 | 28.39 | 207,328 | +0.35(+1.24%) |
Mar 02, 2004 | 28.62 | 28.85 | 27.99 | 28.04 | 320,872 | -0.82(-2.83%) |
Mar 01, 2004 | 27.87 | 28.85 | 27.87 | 28.85 | 339,869 | +0.87(+3.11%) |
Feb 27, 2004 | 28.10 | 28.75 | 27.91 | 27.98 | 500,251 | +0.21(+0.76%) |
Feb 26, 2004 | 28.07 | 29.21 | 27.07 | 27.77 | 1,053,017 | +0.32(+1.17%) |
Feb 25, 2004 | 25.94 | 27.45 | 25.89 | 27.45 | 434,090 | +1.48(+5.71%) |
Feb 24, 2004 | 25.55 | 26.12 | 24.96 | 25.97 | 260,388 | +0.52(+2.05%) |
Feb 23, 2004 | 25.72 | 25.83 | 25.25 | 25.44 | 194,554 | -0.28(-1.10%) |
Feb 20, 2004 | 26.01 | 26.06 | 25.61 | 25.73 | 335,721 | -0.32(-1.23%) |
Feb 19, 2004 | 26.84 | 27.48 | 26.04 | 26.05 | 183,418 | -0.66(-2.47%) |
Feb 18, 2004 | 26.34 | 27.02 | 26.33 | 26.71 | 279,822 | +0.20(+0.76%) |
Feb 17, 2004 | 26.35 | 26.76 | 26.10 | 26.51 | 150,992 | +0.16(+0.59%) |
Feb 13, 2004 | 26.63 | 26.91 | 26.10 | 26.35 | 192,807 | -0.33(-1.24%) |
Feb 12, 2004 | 26.26 | 26.86 | 26.10 | 26.68 | 281,568 | +0.49(+1.86%) |
Feb 11, 2004 | 25.85 | 26.56 | 25.65 | 26.19 | 184,946 | +0.32(+1.24%) |
Feb 10, 2004 | 25.74 | 25.88 | 25.30 | 25.88 | 191,715 | +0.18(+0.71%) |
Feb 09, 2004 | 25.46 | 25.94 | 25.45 | 25.69 | 176,976 | +0.03(+0.11%) |
Feb 06, 2004 | 25.29 | 26.10 | 25.26 | 25.66 | 249,252 | +0.50(+2.00%) |
Feb 05, 2004 | 25.56 | 26.33 | 25.01 | 25.16 | 455,925 | +0.25(+0.99%) |
Feb 04, 2004 | 25.33 | 25.65 | 24.66 | 24.91 | 457,126 | -0.47(-1.84%) |
Feb 03, 2004 | 25.55 | 26.05 | 25.23 | 25.38 | 124,680 | -0.38(-1.49%) |