Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.64 | 24.21 | 23.50 | 24.05 | 379,816 | +0.34(+1.45%) |
Apr 29, 2004 | 23.18 | 23.79 | 22.92 | 23.71 | 271,230 | +0.41(+1.75%) |
Apr 28, 2004 | 22.72 | 23.30 | 22.56 | 23.30 | 342,127 | +0.51(+2.24%) |
Apr 27, 2004 | 22.59 | 22.80 | 22.39 | 22.79 | 222,267 | +0.19(+0.86%) |
Apr 26, 2004 | 22.66 | 22.77 | 22.56 | 22.59 | 166,816 | -0.06(-0.29%) |
Apr 23, 2004 | 22.35 | 22.76 | 22.23 | 22.66 | 125,884 | +0.38(+1.69%) |
Apr 22, 2004 | 22.34 | 22.66 | 22.01 | 22.28 | 178,246 | +0.08(+0.38%) |
Apr 21, 2004 | 22.18 | 22.21 | 21.71 | 22.20 | 140,249 | +0.08(+0.38%) |
Apr 20, 2004 | 22.43 | 22.61 | 22.11 | 22.12 | 106,422 | -0.38(-1.70%) |
Apr 19, 2004 | 22.28 | 22.52 | 22.08 | 22.50 | 62,401 | +0.21(+0.96%) |
Apr 16, 2004 | 22.14 | 22.51 | 21.97 | 22.28 | 76,148 | +0.25(+1.15%) |
Apr 15, 2004 | 22.22 | 22.23 | 21.92 | 22.03 | 107,194 | -0.12(-0.56%) |
Apr 14, 2004 | 21.92 | 22.28 | 21.86 | 22.15 | 209,910 | +0.14(+0.65%) |
Apr 13, 2004 | 22.50 | 22.50 | 21.97 | 22.01 | 124,494 | -0.44(-1.96%) |
Apr 12, 2004 | 22.06 | 22.45 | 22.03 | 22.45 | 67,498 | +0.33(+1.49%) |
Apr 08, 2004 | 22.82 | 22.82 | 22.11 | 22.12 | 89,586 | -0.60(-2.62%) |
Apr 07, 2004 | 22.76 | 22.78 | 22.54 | 22.72 | 97,463 | -0.11(-0.48%) |
Apr 06, 2004 | 22.74 | 22.95 | 22.67 | 22.83 | 90,049 | +0.05(+0.20%) |
Apr 05, 2004 | 22.59 | 22.80 | 22.43 | 22.78 | 109,666 | +0.28(+1.27%) |
Apr 02, 2004 | 22.41 | 22.77 | 22.41 | 22.50 | 97,618 | +0.18(+0.81%) |
Apr 01, 2004 | 22.40 | 22.79 | 22.17 | 22.32 | 122,177 | +0.02(+0.09%) |
Mar 31, 2004 | 22.70 | 22.70 | 22.18 | 22.30 | 106,886 | -0.41(-1.80%) |
Mar 30, 2004 | 22.36 | 22.71 | 22.29 | 22.70 | 115,072 | +0.28(+1.24%) |
Mar 29, 2004 | 21.86 | 22.43 | 21.86 | 22.43 | 223,348 | +0.54(+2.46%) |
Mar 26, 2004 | 22.01 | 22.01 | 21.82 | 21.89 | 107,503 | -0.06(-0.27%) |
Mar 25, 2004 | 21.95 | 22.01 | 21.86 | 21.95 | 120,941 | +0.06(+0.30%) |
Mar 24, 2004 | 21.49 | 21.95 | 21.30 | 21.88 | 230,453 | +0.39(+1.81%) |
Mar 23, 2004 | 21.63 | 21.77 | 21.48 | 21.49 | 144,265 | -0.06(-0.27%) |
Mar 22, 2004 | 21.89 | 21.89 | 21.22 | 21.55 | 140,249 | -0.34(-1.54%) |
Mar 19, 2004 | 22.37 | 22.37 | 21.69 | 21.89 | 209,138 | -0.34(-1.51%) |
Mar 18, 2004 | 22.48 | 22.56 | 22.21 | 22.23 | 232,616 | -0.19(-0.87%) |
Mar 17, 2004 | 22.29 | 22.59 | 22.29 | 22.42 | 86,342 | +0.23(+1.02%) |
Mar 16, 2004 | 22.54 | 22.69 | 22.10 | 22.19 | 158,629 | -0.30(-1.35%) |
Mar 15, 2004 | 23.27 | 23.27 | 22.50 | 22.50 | 117,543 | -0.78(-3.34%) |
Mar 12, 2004 | 22.89 | 23.31 | 22.76 | 23.27 | 173,149 | +0.41(+1.81%) |
Mar 11, 2004 | 23.38 | 23.40 | 22.86 | 22.86 | 144,883 | -0.51(-2.19%) |
Mar 10, 2004 | 23.61 | 23.66 | 23.37 | 23.37 | 130,827 | -0.17(-0.74%) |
Mar 09, 2004 | 23.79 | 23.82 | 23.53 | 23.55 | 171,295 | -0.21(-0.90%) |
Mar 08, 2004 | 23.67 | 23.87 | 23.67 | 23.76 | 145,964 | +0.09(+0.38%) |
Mar 05, 2004 | 23.82 | 23.92 | 23.63 | 23.67 | 129,128 | -0.21(-0.89%) |
Mar 04, 2004 | 23.57 | 23.89 | 23.35 | 23.88 | 133,607 | +0.45(+1.91%) |
Mar 03, 2004 | 23.52 | 23.59 | 23.15 | 23.44 | 146,273 | +0.08(+0.33%) |
Mar 02, 2004 | 23.90 | 23.90 | 23.31 | 23.36 | 244,355 | -0.54(-2.25%) |
Mar 01, 2004 | 24.34 | 24.46 | 23.54 | 23.90 | 820,643 | -0.54(-2.20%) |
Feb 27, 2004 | 24.26 | 24.82 | 24.06 | 24.43 | 296,407 | +0.14(+0.59%) |
Feb 26, 2004 | 24.04 | 24.38 | 23.31 | 24.29 | 295,790 | +0.25(+1.05%) |
Feb 25, 2004 | 23.44 | 24.04 | 23.33 | 24.04 | 77,229 | +0.67(+2.85%) |
Feb 24, 2004 | 23.37 | 23.62 | 23.11 | 23.37 | 66,880 | +0.06(+0.28%) |
Feb 23, 2004 | 23.54 | 23.61 | 23.31 | 23.31 | 77,847 | -0.10(-0.44%) |
Feb 20, 2004 | 23.50 | 23.57 | 23.27 | 23.41 | 75,376 | +0.01(+0.03%) |
Feb 19, 2004 | 23.83 | 23.95 | 23.40 | 23.40 | 104,105 | -0.42(-1.77%) |
Feb 18, 2004 | 24.08 | 24.18 | 23.81 | 23.82 | 75,530 | -0.26(-1.08%) |
Feb 17, 2004 | 23.48 | 24.08 | 23.34 | 24.08 | 120,632 | +0.67(+2.88%) |
Feb 13, 2004 | 23.92 | 23.92 | 23.41 | 23.41 | 111,828 | -0.45(-1.87%) |
Feb 12, 2004 | 23.63 | 23.86 | 23.63 | 23.86 | 124,031 | -0.07(-0.30%) |
Feb 11, 2004 | 23.90 | 23.94 | 23.66 | 23.93 | 66,417 | -0.03(-0.11%) |
Feb 10, 2004 | 23.60 | 23.95 | 23.56 | 23.95 | 87,887 | +0.29(+1.23%) |
Feb 09, 2004 | 23.69 | 23.73 | 23.43 | 23.66 | 73,213 | -0.09(-0.38%) |
Feb 06, 2004 | 23.08 | 23.79 | 22.94 | 23.75 | 125,112 | +0.65(+2.80%) |
Feb 05, 2004 | 22.86 | 23.15 | 22.86 | 23.11 | 66,572 | +0.41(+1.80%) |
Feb 04, 2004 | 23.13 | 23.13 | 22.56 | 22.70 | 146,891 | -0.37(-1.60%) |
Feb 03, 2004 | 23.24 | 23.26 | 22.85 | 23.07 | 130,672 | -0.10(-0.45%) |