Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.12 | 25.12 | 24.55 | 24.75 | 88,300 | -0.25(-1.00%) |
Apr 29, 2004 | 24.68 | 25.03 | 24.16 | 25.00 | 72,000 | +0.40(+1.63%) |
Apr 28, 2004 | 25.35 | 25.35 | 24.60 | 24.60 | 57,400 | -0.90(-3.53%) |
Apr 27, 2004 | 25.00 | 25.77 | 25.00 | 25.50 | 75,100 | +0.50(+2.00%) |
Apr 26, 2004 | 25.13 | 25.50 | 24.79 | 25.00 | 69,500 | -0.23(-0.91%) |
Apr 23, 2004 | 25.45 | 25.47 | 25.04 | 25.23 | 89,100 | -0.07(-0.28%) |
Apr 22, 2004 | 25.00 | 25.73 | 25.00 | 25.30 | 78,500 | +0.19(+0.76%) |
Apr 21, 2004 | 24.13 | 25.15 | 24.10 | 25.11 | 62,300 | +1.08(+4.49%) |
Apr 20, 2004 | 25.09 | 25.46 | 24.03 | 24.03 | 66,900 | -0.96(-3.84%) |
Apr 19, 2004 | 24.67 | 24.99 | 24.11 | 24.99 | 78,800 | +0.22(+0.89%) |
Apr 16, 2004 | 24.78 | 25.56 | 24.60 | 24.77 | 61,700 | +0.00(+0.00%) |
Apr 15, 2004 | 25.01 | 25.23 | 24.65 | 24.77 | 35,900 | -0.14(-0.56%) |
Apr 14, 2004 | 25.00 | 25.42 | 24.52 | 24.91 | 36,200 | -0.08(-0.32%) |
Apr 13, 2004 | 25.66 | 25.66 | 24.79 | 24.99 | 42,200 | -0.52(-2.04%) |
Apr 12, 2004 | 25.90 | 25.93 | 25.43 | 25.51 | 41,700 | -0.29(-1.12%) |
Apr 08, 2004 | 25.96 | 26.45 | 25.76 | 25.80 | 69,100 | -0.01(-0.04%) |
Apr 07, 2004 | 25.98 | 26.10 | 25.37 | 25.81 | 53,400 | -0.08(-0.31%) |
Apr 06, 2004 | 25.98 | 26.24 | 25.70 | 25.89 | 66,700 | -0.07(-0.27%) |
Apr 05, 2004 | 25.60 | 26.07 | 25.34 | 25.96 | 63,500 | +0.22(+0.85%) |
Apr 02, 2004 | 25.33 | 26.12 | 25.33 | 25.74 | 72,900 | +0.61(+2.43%) |
Apr 01, 2004 | 24.95 | 25.57 | 24.90 | 25.13 | 57,300 | +0.28(+1.13%) |
Mar 31, 2004 | 24.90 | 25.16 | 24.45 | 24.85 | 100,000 | -0.19(-0.76%) |
Mar 30, 2004 | 24.63 | 25.08 | 24.50 | 25.04 | 78,800 | +0.31(+1.25%) |
Mar 29, 2004 | 24.20 | 25.18 | 24.19 | 24.73 | 96,500 | +0.66(+2.74%) |
Mar 26, 2004 | 24.00 | 24.34 | 23.95 | 24.07 | 55,200 | -0.03(-0.12%) |
Mar 25, 2004 | 23.85 | 24.22 | 23.72 | 24.10 | 105,400 | +0.15(+0.63%) |
Mar 24, 2004 | 23.56 | 24.15 | 23.00 | 23.95 | 133,000 | +0.54(+2.31%) |
Mar 23, 2004 | 23.70 | 23.82 | 23.41 | 23.41 | 165,200 | -0.14(-0.59%) |
Mar 22, 2004 | 24.50 | 24.60 | 23.45 | 23.55 | 168,300 | -0.95(-3.88%) |
Mar 19, 2004 | 24.65 | 24.88 | 24.20 | 24.50 | 78,700 | +0.00(+0.00%) |
Mar 18, 2004 | 24.33 | 24.74 | 24.17 | 24.50 | 105,400 | +0.24(+0.99%) |
Mar 17, 2004 | 24.75 | 25.00 | 24.20 | 24.26 | 139,300 | -0.49(-1.98%) |
Mar 16, 2004 | 24.77 | 25.00 | 24.53 | 24.75 | 70,400 | -0.02(-0.08%) |
Mar 15, 2004 | 25.20 | 25.32 | 24.28 | 24.77 | 86,000 | -0.79(-3.09%) |
Mar 12, 2004 | 24.90 | 25.56 | 24.65 | 25.56 | 91,800 | +0.55(+2.20%) |
Mar 11, 2004 | 25.37 | 25.74 | 24.80 | 25.01 | 129,900 | -0.26(-1.03%) |
Mar 10, 2004 | 25.90 | 25.90 | 25.15 | 25.27 | 98,400 | -0.63(-2.43%) |
Mar 09, 2004 | 26.50 | 26.50 | 25.57 | 25.90 | 113,900 | -0.40(-1.52%) |
Mar 08, 2004 | 27.50 | 27.50 | 26.19 | 26.30 | 78,200 | -1.35(-4.88%) |
Mar 05, 2004 | 27.05 | 27.65 | 26.97 | 27.65 | 69,300 | +0.50(+1.84%) |
Mar 04, 2004 | 27.55 | 27.60 | 26.93 | 27.15 | 74,100 | -0.45(-1.63%) |
Mar 03, 2004 | 27.29 | 27.75 | 26.81 | 27.60 | 105,300 | +0.06(+0.22%) |
Mar 02, 2004 | 27.70 | 27.75 | 27.22 | 27.54 | 105,500 | -0.25(-0.90%) |
Mar 01, 2004 | 27.80 | 27.85 | 27.20 | 27.79 | 116,600 | -0.01(-0.04%) |
Feb 27, 2004 | 25.95 | 29.39 | 24.85 | 27.80 | 499,800 | -0.50(-1.77%) |
Feb 26, 2004 | 27.85 | 28.57 | 27.84 | 28.30 | 111,100 | +0.30(+1.07%) |
Feb 25, 2004 | 27.00 | 28.00 | 26.88 | 28.00 | 100,600 | +1.00(+3.70%) |
Feb 24, 2004 | 27.85 | 28.10 | 26.86 | 27.00 | 138,700 | -1.00(-3.57%) |
Feb 23, 2004 | 28.40 | 28.52 | 27.86 | 28.00 | 90,500 | -0.36(-1.27%) |
Feb 20, 2004 | 28.93 | 29.10 | 28.10 | 28.36 | 140,200 | -0.57(-1.97%) |
Feb 19, 2004 | 29.37 | 29.67 | 28.93 | 28.93 | 71,000 | -0.58(-1.97%) |
Feb 18, 2004 | 29.30 | 29.63 | 29.29 | 29.51 | 110,200 | -0.01(-0.03%) |
Feb 17, 2004 | 29.20 | 29.52 | 29.15 | 29.52 | 80,700 | +0.42(+1.44%) |
Feb 13, 2004 | 29.05 | 29.25 | 28.98 | 29.10 | 52,200 | -0.09(-0.31%) |
Feb 12, 2004 | 29.05 | 29.42 | 29.00 | 29.19 | 54,400 | +0.04(+0.14%) |
Feb 11, 2004 | 29.60 | 29.62 | 29.00 | 29.15 | 80,300 | -0.65(-2.18%) |
Feb 10, 2004 | 29.10 | 29.80 | 28.95 | 29.80 | 101,500 | +0.57(+1.95%) |
Feb 09, 2004 | 29.40 | 29.53 | 29.00 | 29.23 | 34,400 | -0.27(-0.92%) |
Feb 06, 2004 | 28.70 | 29.50 | 28.57 | 29.50 | 95,900 | +0.95(+3.33%) |
Feb 05, 2004 | 27.97 | 28.68 | 27.87 | 28.55 | 120,700 | +0.68(+2.44%) |
Feb 04, 2004 | 28.25 | 28.25 | 27.85 | 27.87 | 74,500 | -0.48(-1.69%) |
Feb 03, 2004 | 27.60 | 28.37 | 27.60 | 28.35 | 73,500 | +0.60(+2.16%) |