Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.56 | 23.68 | 23.29 | 23.45 | 121,842 | -0.09(-0.40%) |
Apr 29, 2004 | 23.98 | 24.24 | 23.44 | 23.54 | 149,619 | -0.53(-2.18%) |
Apr 28, 2004 | 24.47 | 24.51 | 24.03 | 24.07 | 134,941 | -0.46(-1.89%) |
Apr 27, 2004 | 24.36 | 24.88 | 24.33 | 24.53 | 157,037 | +0.11(+0.44%) |
Apr 26, 2004 | 25.06 | 25.26 | 24.41 | 24.43 | 173,924 | -0.73(-2.90%) |
Apr 23, 2004 | 24.86 | 25.38 | 24.84 | 25.15 | 211,960 | +0.29(+1.17%) |
Apr 22, 2004 | 25.03 | 25.65 | 24.81 | 24.86 | 395,039 | -0.01(-0.03%) |
Apr 21, 2004 | 23.63 | 24.87 | 23.51 | 24.87 | 372,312 | +1.55(+6.66%) |
Apr 20, 2004 | 23.76 | 23.82 | 23.24 | 23.32 | 96,905 | -0.53(-2.23%) |
Apr 19, 2004 | 23.73 | 23.94 | 23.66 | 23.85 | 161,456 | +0.07(+0.29%) |
Apr 16, 2004 | 23.29 | 23.80 | 23.27 | 23.78 | 92,012 | +0.40(+1.71%) |
Apr 15, 2004 | 23.44 | 23.60 | 23.16 | 23.38 | 89,014 | +0.01(+0.05%) |
Apr 14, 2004 | 23.49 | 23.75 | 23.30 | 23.37 | 123,893 | -0.28(-1.18%) |
Apr 13, 2004 | 24.06 | 24.08 | 23.57 | 23.65 | 85,226 | -0.43(-1.79%) |
Apr 12, 2004 | 23.76 | 24.15 | 23.72 | 24.08 | 132,100 | +0.22(+0.93%) |
Apr 08, 2004 | 24.27 | 24.31 | 23.79 | 23.86 | 111,425 | -0.46(-1.88%) |
Apr 07, 2004 | 23.95 | 24.39 | 23.84 | 24.31 | 167,296 | +0.41(+1.72%) |
Apr 06, 2004 | 24.11 | 24.12 | 23.87 | 23.90 | 157,826 | -0.23(-0.97%) |
Apr 05, 2004 | 24.22 | 24.37 | 23.99 | 24.13 | 135,888 | +0.02(+0.08%) |
Apr 02, 2004 | 23.89 | 24.13 | 23.86 | 24.12 | 129,575 | +0.35(+1.47%) |
Apr 01, 2004 | 23.55 | 23.86 | 23.52 | 23.77 | 157,037 | +0.22(+0.94%) |
Mar 31, 2004 | 23.49 | 23.70 | 23.34 | 23.54 | 244,631 | -0.06(-0.27%) |
Mar 30, 2004 | 23.13 | 23.68 | 23.11 | 23.61 | 306,656 | +0.32(+1.39%) |
Mar 29, 2004 | 22.83 | 23.41 | 22.75 | 23.29 | 286,297 | +0.46(+2.03%) |
Mar 26, 2004 | 22.68 | 22.87 | 22.62 | 22.82 | 157,668 | +0.11(+0.47%) |
Mar 25, 2004 | 22.49 | 22.76 | 22.40 | 22.71 | 188,918 | +0.29(+1.27%) |
Mar 24, 2004 | 22.50 | 22.52 | 22.33 | 22.43 | 454,698 | -0.08(-0.34%) |
Mar 23, 2004 | 22.81 | 22.81 | 22.35 | 22.51 | 184,656 | -0.26(-1.14%) |
Mar 22, 2004 | 22.79 | 22.87 | 22.52 | 22.77 | 181,026 | -0.01(-0.03%) |
Mar 19, 2004 | 23.03 | 23.03 | 22.70 | 22.77 | 150,250 | -0.22(-0.94%) |
Mar 18, 2004 | 23.25 | 23.25 | 22.52 | 22.99 | 248,576 | -0.35(-1.52%) |
Mar 17, 2004 | 23.32 | 23.41 | 23.20 | 23.34 | 169,663 | +0.18(+0.77%) |
Mar 16, 2004 | 23.54 | 23.58 | 23.02 | 23.16 | 183,236 | -0.23(-0.98%) |
Mar 15, 2004 | 23.60 | 23.67 | 23.06 | 23.39 | 209,909 | -0.30(-1.28%) |
Mar 12, 2004 | 23.30 | 23.77 | 23.27 | 23.70 | 132,732 | +0.40(+1.71%) |
Mar 11, 2004 | 23.73 | 23.87 | 23.27 | 23.30 | 181,973 | -0.40(-1.68%) |
Mar 10, 2004 | 24.46 | 24.46 | 23.70 | 23.70 | 171,873 | -0.63(-2.60%) |
Mar 09, 2004 | 24.62 | 24.62 | 24.20 | 24.33 | 171,557 | -0.38(-1.54%) |
Mar 08, 2004 | 24.84 | 24.84 | 24.50 | 24.71 | 153,880 | -0.03(-0.13%) |
Mar 05, 2004 | 24.46 | 24.90 | 24.37 | 24.74 | 122,157 | +0.29(+1.19%) |
Mar 04, 2004 | 24.43 | 24.52 | 24.31 | 24.45 | 237,055 | +0.04(+0.16%) |
Mar 03, 2004 | 24.77 | 24.89 | 24.38 | 24.41 | 336,486 | -0.49(-1.98%) |
Mar 02, 2004 | 25.44 | 25.60 | 24.84 | 24.91 | 307,445 | -0.63(-2.48%) |
Mar 01, 2004 | 25.03 | 25.93 | 24.96 | 25.54 | 752,043 | +1.61(+6.73%) |
Feb 27, 2004 | 23.86 | 24.17 | 23.84 | 23.93 | 218,747 | +0.04(+0.16%) |
Feb 26, 2004 | 23.48 | 24.10 | 23.37 | 23.89 | 398,985 | +0.40(+1.70%) |
Feb 25, 2004 | 23.56 | 23.59 | 23.29 | 23.49 | 214,328 | +0.00(+0.00%) |
Feb 24, 2004 | 23.60 | 23.70 | 23.38 | 23.49 | 244,946 | -0.11(-0.46%) |
Feb 23, 2004 | 24.09 | 24.13 | 23.40 | 23.60 | 381,150 | -0.49(-2.02%) |
Feb 20, 2004 | 24.01 | 24.20 | 24.01 | 24.09 | 190,970 | +0.01(+0.05%) |
Feb 19, 2004 | 24.68 | 24.68 | 23.95 | 24.08 | 339,169 | -0.54(-2.19%) |
Feb 18, 2004 | 24.78 | 24.85 | 24.51 | 24.62 | 175,345 | -0.26(-1.04%) |
Feb 17, 2004 | 24.74 | 25.05 | 24.73 | 24.88 | 297,345 | +0.03(+0.13%) |
Feb 13, 2004 | 25.09 | 25.28 | 24.72 | 24.84 | 90,592 | -0.18(-0.73%) |
Feb 12, 2004 | 25.28 | 25.28 | 25.00 | 25.03 | 226,480 | -0.35(-1.40%) |
Feb 11, 2004 | 25.21 | 25.43 | 24.89 | 25.38 | 395,670 | +0.17(+0.68%) |
Feb 10, 2004 | 25.85 | 25.86 | 25.05 | 25.21 | 411,611 | -0.93(-3.54%) |
Feb 09, 2004 | 26.52 | 26.59 | 26.14 | 26.14 | 116,160 | -0.46(-1.72%) |
Feb 06, 2004 | 26.23 | 26.59 | 26.14 | 26.59 | 86,331 | +0.39(+1.47%) |
Feb 05, 2004 | 26.17 | 26.39 | 26.10 | 26.21 | 96,431 | -0.03(-0.10%) |
Feb 04, 2004 | 26.17 | 26.39 | 26.04 | 26.23 | 386,201 | -0.01(-0.02%) |
Feb 03, 2004 | 26.34 | 26.45 | 26.07 | 26.24 | 187,971 | +0.01(+0.02%) |