Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.00 | 26.49 | 25.53 | 25.87 | 1,197,800 | +0.05(+0.20%) |
Apr 29, 2004 | 25.17 | 25.86 | 25.17 | 25.81 | 602,837 | +0.57(+2.26%) |
Apr 28, 2004 | 25.81 | 25.83 | 25.13 | 25.24 | 1,438,318 | -0.57(-2.21%) |
Apr 27, 2004 | 25.76 | 26.04 | 25.70 | 25.81 | 648,069 | -0.03(-0.10%) |
Apr 26, 2004 | 25.41 | 26.09 | 25.37 | 25.84 | 817,419 | +0.43(+1.71%) |
Apr 23, 2004 | 25.22 | 25.47 | 25.15 | 25.41 | 663,506 | +0.14(+0.56%) |
Apr 22, 2004 | 24.14 | 25.37 | 24.06 | 25.26 | 925,790 | +1.13(+4.70%) |
Apr 21, 2004 | 24.13 | 24.25 | 23.90 | 24.13 | 412,028 | +0.11(+0.46%) |
Apr 20, 2004 | 23.82 | 24.36 | 23.74 | 24.02 | 450,931 | +0.08(+0.32%) |
Apr 19, 2004 | 23.53 | 23.97 | 23.48 | 23.94 | 192,506 | +0.35(+1.48%) |
Apr 16, 2004 | 22.90 | 23.59 | 22.65 | 23.59 | 428,238 | +0.69(+3.03%) |
Apr 15, 2004 | 23.77 | 24.04 | 22.63 | 22.90 | 774,502 | -0.82(-3.47%) |
Apr 14, 2004 | 23.53 | 24.23 | 23.35 | 23.72 | 401,994 | -0.06(-0.25%) |
Apr 13, 2004 | 24.19 | 24.46 | 23.75 | 23.78 | 523,642 | -0.30(-1.24%) |
Apr 12, 2004 | 24.16 | 24.45 | 23.65 | 24.08 | 424,687 | +0.21(+0.90%) |
Apr 08, 2004 | 23.99 | 24.22 | 23.53 | 23.86 | 378,529 | -0.16(-0.67%) |
Apr 07, 2004 | 24.31 | 24.32 | 23.77 | 24.03 | 666,131 | -0.23(-0.96%) |
Apr 06, 2004 | 23.84 | 24.52 | 23.78 | 24.26 | 828,225 | +0.40(+1.66%) |
Apr 05, 2004 | 22.68 | 24.12 | 22.63 | 23.86 | 1,196,874 | +1.19(+5.23%) |
Apr 02, 2004 | 22.51 | 22.78 | 22.48 | 22.68 | 716,148 | +0.27(+1.18%) |
Apr 01, 2004 | 22.79 | 22.85 | 22.41 | 22.41 | 2,651,556 | -0.26(-1.14%) |
Mar 31, 2004 | 22.51 | 22.89 | 22.31 | 22.67 | 868,980 | +0.01(+0.03%) |
Mar 30, 2004 | 22.34 | 22.86 | 22.19 | 22.67 | 805,686 | -0.30(-1.30%) |
Mar 29, 2004 | 23.29 | 23.46 | 22.80 | 22.96 | 671,997 | -0.28(-1.20%) |
Mar 26, 2004 | 23.29 | 23.73 | 23.13 | 23.24 | 802,753 | -0.05(-0.19%) |
Mar 25, 2004 | 23.32 | 23.37 | 22.96 | 23.29 | 501,720 | -0.03(-0.14%) |
Mar 24, 2004 | 22.02 | 23.56 | 21.95 | 23.32 | 995,414 | +1.31(+5.97%) |
Mar 23, 2004 | 22.44 | 22.45 | 21.80 | 22.00 | 853,697 | -0.32(-1.45%) |
Mar 22, 2004 | 22.83 | 22.83 | 22.05 | 22.33 | 881,793 | -0.61(-2.66%) |
Mar 19, 2004 | 23.33 | 23.35 | 22.70 | 22.94 | 519,165 | -0.40(-1.72%) |
Mar 18, 2004 | 23.45 | 23.64 | 23.01 | 23.34 | 571,035 | -0.32(-1.37%) |
Mar 17, 2004 | 22.83 | 23.87 | 22.76 | 23.66 | 1,164,146 | +0.87(+3.84%) |
Mar 16, 2004 | 22.77 | 23.32 | 22.67 | 22.79 | 916,374 | +0.16(+0.69%) |
Mar 15, 2004 | 23.38 | 23.50 | 22.47 | 22.63 | 1,020,114 | -0.75(-3.21%) |
Mar 12, 2004 | 23.09 | 23.54 | 22.85 | 23.38 | 1,191,317 | +0.16(+0.70%) |
Mar 11, 2004 | 25.22 | 25.26 | 23.19 | 23.22 | 1,530,017 | -2.14(-8.45%) |
Mar 10, 2004 | 25.27 | 25.91 | 24.98 | 25.37 | 1,241,489 | +0.01(+0.05%) |
Mar 09, 2004 | 25.39 | 25.52 | 24.94 | 25.35 | 927,025 | +0.12(+0.46%) |
Mar 08, 2004 | 25.44 | 26.08 | 25.00 | 25.24 | 739,768 | -0.13(-0.51%) |
Mar 05, 2004 | 24.78 | 25.50 | 24.69 | 25.37 | 556,678 | +0.43(+1.71%) |
Mar 04, 2004 | 24.68 | 25.01 | 24.24 | 24.94 | 606,078 | +0.38(+1.56%) |
Mar 03, 2004 | 24.38 | 24.62 | 23.97 | 24.56 | 518,856 | +0.25(+1.04%) |
Mar 02, 2004 | 24.56 | 24.84 | 24.05 | 24.30 | 833,011 | -0.04(-0.16%) |
Mar 01, 2004 | 23.29 | 24.69 | 23.29 | 24.34 | 1,215,862 | +0.80(+3.41%) |
Feb 27, 2004 | 22.65 | 23.66 | 22.56 | 23.54 | 1,223,427 | +0.93(+4.10%) |
Feb 26, 2004 | 21.77 | 22.65 | 21.25 | 22.61 | 1,462,092 | +1.01(+4.68%) |
Feb 25, 2004 | 21.60 | 21.86 | 21.27 | 21.60 | 646,062 | +0.16(+0.72%) |
Feb 24, 2004 | 21.62 | 21.70 | 21.27 | 21.45 | 566,095 | -0.21(-0.99%) |
Feb 23, 2004 | 22.05 | 22.33 | 21.29 | 21.66 | 895,533 | -0.48(-2.17%) |
Feb 20, 2004 | 23.05 | 23.22 | 21.87 | 22.14 | 1,007,455 | -0.97(-4.18%) |
Feb 19, 2004 | 23.26 | 23.43 | 23.05 | 23.11 | 240,517 | -0.13(-0.58%) |
Feb 18, 2004 | 23.65 | 23.65 | 22.72 | 23.24 | 1,438,318 | -0.26(-1.11%) |
Feb 17, 2004 | 23.32 | 23.88 | 23.25 | 23.50 | 985,379 | +0.23(+0.97%) |
Feb 13, 2004 | 22.46 | 23.37 | 22.46 | 23.27 | 854,006 | +0.83(+3.69%) |
Feb 12, 2004 | 22.48 | 22.56 | 21.93 | 22.45 | 912,823 | +0.16(+0.73%) |
Feb 11, 2004 | 22.15 | 22.74 | 21.88 | 22.28 | 857,093 | +0.02(+0.09%) |
Feb 10, 2004 | 22.80 | 22.84 | 22.06 | 22.26 | 1,291,198 | -0.58(-2.52%) |
Feb 09, 2004 | 21.21 | 22.84 | 21.17 | 22.84 | 1,955,785 | +1.59(+7.50%) |
Feb 06, 2004 | 20.42 | 21.28 | 20.09 | 21.25 | 677,863 | +0.82(+4.03%) |
Feb 05, 2004 | 20.04 | 20.58 | 20.04 | 20.42 | 1,169,087 | +0.32(+1.61%) |
Feb 04, 2004 | 19.69 | 20.39 | 19.61 | 20.10 | 1,023,201 | +0.38(+1.90%) |
Feb 03, 2004 | 19.17 | 19.85 | 19.11 | 19.72 | 710,282 | +0.30(+1.57%) |