Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.81 | 25.13 | 24.59 | 24.62 | 2,389,966 | +0.31(+1.29%) |
Apr 29, 2004 | 25.48 | 25.52 | 24.13 | 24.31 | 3,316,248 | -1.27(-4.98%) |
Apr 28, 2004 | 25.57 | 26.15 | 25.51 | 25.58 | 2,264,946 | -0.22(-0.85%) |
Apr 27, 2004 | 25.39 | 26.00 | 25.31 | 25.80 | 2,100,754 | +0.63(+2.52%) |
Apr 26, 2004 | 25.14 | 25.50 | 25.09 | 25.17 | 1,857,025 | +0.25(+1.01%) |
Apr 23, 2004 | 25.04 | 25.14 | 24.74 | 24.92 | 1,173,602 | -0.26(-1.02%) |
Apr 22, 2004 | 24.90 | 25.29 | 24.80 | 25.17 | 1,590,336 | +0.28(+1.13%) |
Apr 21, 2004 | 24.82 | 25.04 | 24.47 | 24.89 | 2,355,256 | +0.00(+0.00%) |
Apr 20, 2004 | 25.57 | 25.57 | 24.86 | 24.89 | 1,933,299 | -0.72(-2.82%) |
Apr 19, 2004 | 25.64 | 25.80 | 25.46 | 25.61 | 1,894,346 | -0.25(-0.98%) |
Apr 16, 2004 | 25.64 | 25.89 | 25.45 | 25.87 | 2,100,428 | +0.42(+1.64%) |
Apr 15, 2004 | 24.98 | 25.56 | 24.93 | 25.45 | 2,482,561 | +0.58(+2.33%) |
Apr 14, 2004 | 24.52 | 25.00 | 24.47 | 24.87 | 1,703,714 | +0.26(+1.05%) |
Apr 13, 2004 | 24.91 | 25.03 | 24.58 | 24.61 | 1,467,275 | -0.20(-0.80%) |
Apr 12, 2004 | 24.35 | 24.97 | 24.35 | 24.81 | 1,677,056 | +0.56(+2.29%) |
Apr 08, 2004 | 24.17 | 24.40 | 24.07 | 24.25 | 1,411,782 | +0.40(+1.70%) |
Apr 07, 2004 | 23.67 | 24.02 | 23.55 | 23.85 | 1,580,870 | +0.24(+1.01%) |
Apr 06, 2004 | 23.75 | 23.85 | 23.58 | 23.61 | 1,690,222 | -0.22(-0.91%) |
Apr 05, 2004 | 23.59 | 23.83 | 23.36 | 23.83 | 1,308,633 | +0.23(+0.97%) |
Apr 02, 2004 | 23.60 | 23.83 | 23.37 | 23.60 | 1,429,845 | +0.23(+0.98%) |
Apr 01, 2004 | 23.90 | 23.94 | 23.32 | 23.37 | 1,642,564 | -0.46(-1.95%) |
Mar 31, 2004 | 23.87 | 24.08 | 23.55 | 23.83 | 1,470,321 | +0.05(+0.19%) |
Mar 30, 2004 | 23.25 | 23.90 | 23.16 | 23.79 | 2,649,690 | +0.51(+2.19%) |
Mar 29, 2004 | 23.44 | 23.56 | 23.24 | 23.27 | 1,872,693 | -0.09(-0.39%) |
Mar 26, 2004 | 23.24 | 23.54 | 23.19 | 23.37 | 1,719,600 | +0.14(+0.59%) |
Mar 25, 2004 | 23.25 | 23.51 | 23.23 | 23.23 | 1,808,061 | -0.11(-0.47%) |
Mar 24, 2004 | 23.98 | 24.13 | 23.32 | 23.34 | 1,840,159 | -0.71(-2.96%) |
Mar 23, 2004 | 24.33 | 24.33 | 23.84 | 24.05 | 1,472,062 | -0.21(-0.87%) |
Mar 22, 2004 | 24.18 | 24.79 | 24.10 | 24.26 | 3,812,194 | +0.09(+0.36%) |
Mar 19, 2004 | 24.35 | 24.51 | 24.17 | 24.18 | 1,308,197 | -0.18(-0.74%) |
Mar 18, 2004 | 24.42 | 24.49 | 24.14 | 24.35 | 1,343,125 | +0.17(+0.70%) |
Mar 17, 2004 | 23.64 | 24.24 | 23.60 | 24.18 | 1,702,844 | +0.66(+2.81%) |
Mar 16, 2004 | 23.57 | 23.72 | 23.41 | 23.52 | 1,221,369 | +0.03(+0.12%) |
Mar 15, 2004 | 23.53 | 23.78 | 23.45 | 23.50 | 1,416,896 | +0.07(+0.29%) |
Mar 12, 2004 | 23.29 | 23.68 | 23.23 | 23.43 | 1,259,560 | +0.18(+0.79%) |
Mar 11, 2004 | 23.80 | 23.81 | 23.16 | 23.24 | 1,768,455 | -0.59(-2.47%) |
Mar 10, 2004 | 24.38 | 24.44 | 23.72 | 23.83 | 1,536,694 | -0.36(-1.48%) |
Mar 09, 2004 | 24.15 | 24.29 | 24.03 | 24.19 | 1,420,378 | +0.06(+0.27%) |
Mar 08, 2004 | 24.38 | 24.52 | 24.05 | 24.13 | 1,332,244 | -0.05(-0.19%) |
Mar 05, 2004 | 23.65 | 24.19 | 23.65 | 24.17 | 2,171,044 | +0.57(+2.39%) |
Mar 04, 2004 | 23.82 | 23.88 | 23.46 | 23.61 | 1,284,151 | -0.26(-1.10%) |
Mar 03, 2004 | 23.87 | 24.03 | 23.64 | 23.87 | 1,160,436 | +0.00(+0.02%) |
Mar 02, 2004 | 24.17 | 24.54 | 23.84 | 23.86 | 2,058,428 | -0.20(-0.84%) |
Mar 01, 2004 | 23.59 | 24.07 | 23.59 | 24.07 | 1,599,803 | +0.51(+2.19%) |
Feb 27, 2004 | 23.26 | 23.66 | 23.21 | 23.55 | 1,342,907 | +0.40(+1.73%) |
Feb 26, 2004 | 22.93 | 23.29 | 22.90 | 23.15 | 1,492,192 | +0.23(+1.00%) |
Feb 25, 2004 | 23.00 | 23.16 | 22.76 | 22.92 | 2,373,427 | -0.03(-0.14%) |
Feb 24, 2004 | 23.61 | 23.61 | 22.88 | 22.95 | 3,615,578 | -0.66(-2.78%) |
Feb 23, 2004 | 23.52 | 23.71 | 23.45 | 23.61 | 1,525,596 | +0.09(+0.39%) |
Feb 20, 2004 | 23.44 | 23.57 | 23.27 | 23.52 | 2,129,697 | +0.06(+0.23%) |
Feb 19, 2004 | 23.50 | 23.61 | 23.43 | 23.46 | 1,212,555 | -0.03(-0.14%) |
Feb 18, 2004 | 23.85 | 23.85 | 23.46 | 23.50 | 1,138,457 | -0.31(-1.29%) |
Feb 17, 2004 | 23.71 | 23.87 | 23.62 | 23.80 | 1,401,446 | +0.13(+0.56%) |
Feb 13, 2004 | 23.98 | 23.99 | 23.50 | 23.67 | 2,331,427 | -0.35(-1.45%) |
Feb 12, 2004 | 23.87 | 24.02 | 23.61 | 24.02 | 1,874,869 | +0.23(+0.95%) |
Feb 11, 2004 | 23.64 | 23.80 | 23.38 | 23.79 | 1,950,926 | +0.25(+1.07%) |
Feb 10, 2004 | 23.16 | 23.57 | 23.00 | 23.54 | 2,052,226 | +0.35(+1.51%) |
Feb 09, 2004 | 22.97 | 23.21 | 22.91 | 23.19 | 1,921,656 | +0.17(+0.74%) |
Feb 06, 2004 | 22.29 | 23.02 | 22.29 | 23.02 | 2,354,712 | +0.67(+2.98%) |
Feb 05, 2004 | 22.86 | 22.94 | 22.29 | 22.36 | 2,295,738 | -0.47(-2.07%) |
Feb 04, 2004 | 23.20 | 23.33 | 22.75 | 22.83 | 2,336,432 | -0.43(-1.86%) |
Feb 03, 2004 | 23.37 | 23.59 | 23.14 | 23.26 | 2,364,614 | -0.16(-0.67%) |