Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.54 | 24.78 | 24.12 | 24.36 | 250,558 | -0.16(-0.66%) |
Apr 29, 2004 | 24.87 | 25.24 | 24.44 | 24.52 | 351,887 | -0.35(-1.42%) |
Apr 28, 2004 | 24.95 | 25.01 | 24.72 | 24.87 | 248,046 | +0.01(+0.02%) |
Apr 27, 2004 | 24.87 | 25.23 | 24.86 | 24.87 | 447,856 | +0.00(+0.00%) |
Apr 26, 2004 | 24.57 | 25.23 | 24.57 | 24.87 | 289,750 | +0.29(+1.17%) |
Apr 23, 2004 | 25.14 | 25.17 | 24.30 | 24.58 | 384,212 | -0.43(-1.72%) |
Apr 22, 2004 | 24.54 | 25.52 | 24.54 | 25.01 | 367,630 | +0.47(+1.92%) |
Apr 21, 2004 | 24.24 | 24.75 | 24.21 | 24.54 | 283,050 | +0.20(+0.83%) |
Apr 20, 2004 | 25.20 | 25.32 | 24.34 | 24.34 | 416,536 | -0.89(-3.53%) |
Apr 19, 2004 | 25.02 | 25.49 | 24.62 | 25.23 | 276,183 | +0.26(+1.05%) |
Apr 16, 2004 | 24.98 | 25.26 | 24.72 | 24.96 | 254,578 | +0.12(+0.48%) |
Apr 15, 2004 | 24.24 | 24.90 | 24.24 | 24.84 | 622,041 | +0.72(+2.99%) |
Apr 14, 2004 | 24.10 | 24.65 | 23.97 | 24.12 | 660,730 | -0.23(-0.96%) |
Apr 13, 2004 | 25.08 | 25.08 | 24.07 | 24.35 | 1,626,452 | -0.72(-2.88%) |
Apr 12, 2004 | 26.68 | 26.68 | 24.55 | 25.08 | 692,218 | -1.70(-6.35%) |
Apr 08, 2004 | 26.96 | 27.12 | 26.63 | 26.78 | 404,477 | -0.14(-0.53%) |
Apr 07, 2004 | 26.63 | 27.23 | 26.13 | 26.92 | 766,581 | +0.22(+0.83%) |
Apr 06, 2004 | 27.66 | 27.67 | 26.70 | 26.70 | 681,833 | -1.10(-3.97%) |
Apr 05, 2004 | 28.78 | 28.78 | 27.47 | 27.81 | 490,397 | -0.97(-3.38%) |
Apr 02, 2004 | 28.88 | 28.99 | 28.66 | 28.78 | 336,478 | +0.03(+0.10%) |
Apr 01, 2004 | 28.51 | 28.82 | 28.51 | 28.75 | 418,714 | +0.27(+0.94%) |
Mar 31, 2004 | 28.34 | 28.59 | 28.18 | 28.48 | 454,890 | +0.04(+0.13%) |
Mar 30, 2004 | 28.36 | 28.56 | 28.22 | 28.44 | 392,418 | +0.08(+0.29%) |
Mar 29, 2004 | 28.08 | 28.36 | 28.08 | 28.36 | 323,582 | -0.02(-0.06%) |
Mar 26, 2004 | 28.66 | 28.66 | 28.30 | 28.38 | 320,902 | -0.15(-0.52%) |
Mar 25, 2004 | 28.09 | 28.53 | 28.08 | 28.53 | 450,201 | +0.44(+1.55%) |
Mar 24, 2004 | 28.09 | 28.24 | 28.02 | 28.09 | 516,860 | +0.15(+0.53%) |
Mar 23, 2004 | 28.34 | 28.34 | 27.49 | 27.94 | 643,814 | +0.41(+1.50%) |
Mar 22, 2004 | 27.51 | 27.60 | 27.20 | 27.53 | 372,488 | +0.02(+0.09%) |
Mar 19, 2004 | 27.46 | 27.52 | 27.11 | 27.51 | 407,492 | +0.04(+0.15%) |
Mar 18, 2004 | 27.45 | 27.47 | 27.27 | 27.46 | 243,524 | +0.01(+0.02%) |
Mar 17, 2004 | 26.78 | 27.46 | 26.75 | 27.46 | 518,033 | +0.62(+2.31%) |
Mar 16, 2004 | 26.72 | 26.87 | 26.56 | 26.84 | 260,607 | +0.14(+0.51%) |
Mar 15, 2004 | 27.01 | 27.01 | 26.66 | 26.70 | 150,569 | -0.31(-1.15%) |
Mar 12, 2004 | 26.75 | 27.04 | 26.66 | 27.01 | 389,236 | +0.32(+1.21%) |
Mar 11, 2004 | 26.88 | 26.98 | 26.64 | 26.69 | 316,045 | -0.31(-1.15%) |
Mar 10, 2004 | 27.17 | 27.35 | 27.00 | 27.00 | 519,540 | -0.17(-0.62%) |
Mar 09, 2004 | 27.41 | 27.47 | 27.11 | 27.17 | 371,985 | -0.21(-0.76%) |
Mar 08, 2004 | 27.64 | 27.69 | 27.26 | 27.38 | 264,627 | -0.26(-0.93%) |
Mar 05, 2004 | 27.52 | 27.88 | 27.46 | 27.63 | 260,105 | +0.11(+0.39%) |
Mar 04, 2004 | 27.14 | 27.52 | 27.12 | 27.52 | 326,261 | +0.30(+1.10%) |
Mar 03, 2004 | 26.84 | 27.27 | 26.66 | 27.23 | 313,030 | +0.35(+1.31%) |
Mar 02, 2004 | 26.84 | 26.91 | 26.68 | 26.87 | 214,549 | +0.02(+0.07%) |
Mar 01, 2004 | 26.31 | 26.89 | 26.30 | 26.86 | 411,009 | +0.59(+2.23%) |
Feb 27, 2004 | 26.39 | 26.39 | 25.97 | 26.27 | 419,049 | -0.16(-0.59%) |
Feb 26, 2004 | 26.42 | 26.53 | 26.36 | 26.43 | 425,915 | -0.02(-0.09%) |
Feb 25, 2004 | 26.12 | 26.45 | 26.03 | 26.45 | 381,867 | +0.35(+1.33%) |
Feb 24, 2004 | 25.57 | 26.16 | 25.57 | 26.10 | 242,519 | +0.27(+1.04%) |
Feb 23, 2004 | 25.66 | 25.85 | 25.55 | 25.84 | 216,558 | +0.14(+0.53%) |
Feb 20, 2004 | 25.64 | 25.79 | 25.38 | 25.70 | 260,272 | +0.11(+0.44%) |
Feb 19, 2004 | 25.67 | 25.76 | 25.50 | 25.58 | 202,825 | -0.10(-0.37%) |
Feb 18, 2004 | 25.82 | 25.89 | 25.58 | 25.68 | 260,775 | -0.24(-0.94%) |
Feb 17, 2004 | 25.92 | 26.02 | 25.85 | 25.92 | 146,047 | +0.06(+0.23%) |
Feb 13, 2004 | 26.18 | 26.24 | 25.81 | 25.86 | 293,602 | -0.35(-1.32%) |
Feb 12, 2004 | 26.30 | 26.31 | 26.07 | 26.21 | 496,594 | -0.24(-0.90%) |
Feb 11, 2004 | 26.49 | 26.49 | 26.24 | 26.45 | 238,164 | -0.12(-0.45%) |
Feb 10, 2004 | 26.42 | 26.57 | 26.27 | 26.57 | 263,287 | +0.12(+0.45%) |
Feb 09, 2004 | 26.30 | 26.45 | 25.98 | 26.45 | 232,135 | +0.15(+0.57%) |
Feb 06, 2004 | 25.55 | 26.30 | 25.47 | 26.30 | 297,789 | +0.69(+2.68%) |
Feb 05, 2004 | 25.56 | 25.67 | 25.46 | 25.61 | 217,731 | +0.05(+0.21%) |
Feb 04, 2004 | 25.87 | 25.88 | 25.39 | 25.56 | 339,828 | -0.43(-1.65%) |
Feb 03, 2004 | 25.82 | 26.40 | 25.82 | 25.99 | 405,985 | +0.08(+0.30%) |