Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.70 | 24.73 | 24.59 | 24.60 | 2,500 | +0.00(+0.00%) |
Apr 29, 2004 | 24.74 | 24.74 | 24.60 | 24.60 | 1,800 | -0.05(-0.20%) |
Apr 28, 2004 | 24.81 | 24.81 | 24.65 | 24.65 | 3,200 | -0.15(-0.60%) |
Apr 27, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 500 | -0.15(-0.60%) |
Apr 26, 2004 | 24.90 | 25.00 | 24.90 | 24.95 | 1,400 | -0.15(-0.60%) |
Apr 23, 2004 | 25.04 | 25.10 | 25.04 | 25.10 | 1,000 | +0.10(+0.40%) |
Apr 22, 2004 | 24.80 | 25.00 | 24.78 | 25.00 | 2,700 | +0.30(+1.21%) |
Apr 21, 2004 | 24.95 | 24.95 | 24.60 | 24.70 | 7,100 | -0.25(-1.00%) |
Apr 20, 2004 | 25.10 | 25.10 | 24.90 | 24.95 | 7,400 | -0.19(-0.76%) |
Apr 19, 2004 | 25.30 | 25.30 | 25.14 | 25.14 | 1,300 | -0.24(-0.95%) |
Apr 16, 2004 | 25.35 | 25.38 | 25.35 | 25.38 | 1,000 | -0.01(-0.04%) |
Apr 15, 2004 | 25.48 | 25.49 | 25.30 | 25.39 | 2,600 | -0.09(-0.35%) |
Apr 14, 2004 | 25.35 | 25.50 | 25.35 | 25.48 | 4,400 | +0.03(+0.12%) |
Apr 13, 2004 | 25.50 | 25.50 | 25.45 | 25.45 | 2,000 | -0.04(-0.16%) |
Apr 12, 2004 | 25.40 | 25.49 | 25.36 | 25.49 | 2,800 | -0.10(-0.39%) |
Apr 08, 2004 | 25.55 | 25.59 | 25.50 | 25.59 | 2,900 | +0.19(+0.75%) |
Apr 07, 2004 | 25.58 | 25.58 | 25.36 | 25.40 | 3,500 | -0.10(-0.39%) |
Apr 06, 2004 | 25.65 | 25.65 | 25.50 | 25.50 | 6,700 | -0.10(-0.39%) |
Apr 05, 2004 | 25.87 | 25.87 | 25.31 | 25.60 | 7,200 | -0.17(-0.66%) |
Apr 02, 2004 | 25.65 | 25.93 | 25.65 | 25.77 | 4,000 | +0.03(+0.12%) |
Apr 01, 2004 | 25.67 | 25.74 | 25.67 | 25.74 | 1,500 | +0.02(+0.08%) |
Mar 31, 2004 | 25.80 | 25.80 | 25.72 | 25.72 | 1,900 | -0.19(-0.73%) |
Mar 30, 2004 | 25.90 | 25.91 | 25.78 | 25.91 | 2,300 | -0.09(-0.35%) |
Mar 29, 2004 | 26.25 | 26.25 | 26.00 | 26.00 | 5,100 | -0.17(-0.65%) |
Mar 26, 2004 | 25.76 | 26.17 | 25.76 | 26.17 | 3,400 | +0.42(+1.63%) |
Mar 25, 2004 | 25.80 | 25.80 | 25.75 | 25.75 | 1,400 | -0.13(-0.50%) |
Mar 24, 2004 | 26.10 | 26.10 | 25.88 | 25.88 | 1,500 | -0.13(-0.50%) |
Mar 23, 2004 | 26.04 | 26.10 | 26.01 | 26.01 | 3,400 | -0.09(-0.34%) |
Mar 22, 2004 | 25.77 | 26.10 | 25.77 | 26.10 | 9,900 | +0.20(+0.77%) |
Mar 19, 2004 | 26.05 | 26.09 | 25.90 | 25.90 | 3,700 | -0.08(-0.31%) |
Mar 18, 2004 | 25.73 | 25.99 | 25.73 | 25.98 | 5,700 | +0.24(+0.93%) |
Mar 17, 2004 | 25.74 | 25.74 | 25.74 | 25.74 | 700 | +0.10(+0.39%) |
Mar 16, 2004 | 25.42 | 25.65 | 25.42 | 25.64 | 3,500 | +0.22(+0.87%) |
Mar 15, 2004 | 25.26 | 25.42 | 25.26 | 25.42 | 1,800 | +0.12(+0.47%) |
Mar 12, 2004 | 25.36 | 25.44 | 25.28 | 25.30 | 2,500 | +0.00(+0.00%) |
Mar 11, 2004 | 25.35 | 25.35 | 25.30 | 25.30 | 700 | -0.05(-0.20%) |
Mar 10, 2004 | 25.15 | 25.37 | 25.15 | 25.35 | 14,000 | +0.22(+0.88%) |
Mar 09, 2004 | 25.20 | 25.20 | 25.08 | 25.13 | 3,600 | -0.17(-0.67%) |
Mar 08, 2004 | 25.24 | 25.30 | 25.23 | 25.30 | 6,300 | +0.02(+0.08%) |
Mar 05, 2004 | 25.20 | 25.28 | 25.20 | 25.28 | 900 | -0.02(-0.08%) |
Mar 04, 2004 | 25.26 | 25.30 | 25.25 | 25.30 | 1,400 | -0.02(-0.08%) |
Mar 03, 2004 | 25.32 | 25.32 | 25.32 | 25.32 | 400 | +0.02(+0.08%) |
Mar 02, 2004 | 25.20 | 25.30 | 25.15 | 25.30 | 6,200 | -0.01(-0.04%) |
Mar 01, 2004 | 25.25 | 25.31 | 25.20 | 25.31 | 1,600 | +0.19(+0.76%) |
Feb 27, 2004 | 25.00 | 25.30 | 25.00 | 25.12 | 5,800 | -0.08(-0.32%) |
Feb 26, 2004 | 25.20 | 25.25 | 25.01 | 25.20 | 5,100 | -0.09(-0.36%) |
Feb 25, 2004 | 25.28 | 25.29 | 25.07 | 25.29 | 4,400 | +0.16(+0.64%) |
Feb 24, 2004 | 25.31 | 25.35 | 25.01 | 25.13 | 4,600 | -0.13(-0.51%) |
Feb 23, 2004 | 25.22 | 25.35 | 25.22 | 25.26 | 3,300 | +0.14(+0.56%) |
Feb 20, 2004 | 25.22 | 25.22 | 25.12 | 25.12 | 600 | +0.00(+0.00%) |
Feb 19, 2004 | 25.15 | 25.15 | 25.12 | 25.12 | 800 | -0.07(-0.28%) |
Feb 18, 2004 | 25.21 | 25.21 | 25.12 | 25.19 | 3,300 | +0.14(+0.56%) |
Feb 17, 2004 | 24.85 | 25.05 | 24.72 | 25.05 | 5,300 | +0.06(+0.24%) |
Feb 13, 2004 | 24.87 | 24.99 | 24.76 | 24.99 | 6,300 | +0.13(+0.52%) |
Feb 12, 2004 | 24.90 | 25.05 | 24.80 | 24.86 | 5,400 | -0.25(-1.00%) |
Feb 11, 2004 | 25.03 | 25.11 | 24.70 | 25.11 | 7,900 | -0.84(-3.24%) |
Feb 10, 2004 | 25.89 | 25.95 | 25.75 | 25.95 | 4,400 | +0.07(+0.27%) |
Feb 09, 2004 | 25.89 | 25.89 | 25.76 | 25.88 | 3,100 | +0.02(+0.08%) |
Feb 06, 2004 | 25.85 | 25.86 | 25.82 | 25.86 | 2,800 | -0.07(-0.27%) |
Feb 05, 2004 | 25.84 | 25.95 | 25.84 | 25.93 | 3,200 | +0.25(+0.97%) |
Feb 04, 2004 | 25.64 | 25.68 | 25.64 | 25.68 | 1,300 | +0.22(+0.86%) |
Feb 03, 2004 | 25.43 | 25.54 | 25.43 | 25.46 | 1,000 | +0.03(+0.12%) |