Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.57 | 22.72 | 22.39 | 22.52 | 470,200 | -0.05(-0.20%) |
Apr 29, 2004 | 22.93 | 22.93 | 22.54 | 22.57 | 418,800 | -0.32(-1.42%) |
Apr 28, 2004 | 23.20 | 23.20 | 22.88 | 22.89 | 660,500 | -0.30(-1.31%) |
Apr 27, 2004 | 23.80 | 23.90 | 23.14 | 23.20 | 520,600 | -0.69(-2.89%) |
Apr 26, 2004 | 24.20 | 24.39 | 23.79 | 23.89 | 320,800 | -0.03(-0.13%) |
Apr 23, 2004 | 24.25 | 24.27 | 23.71 | 23.92 | 346,000 | -0.33(-1.36%) |
Apr 22, 2004 | 24.29 | 24.35 | 24.00 | 24.25 | 268,100 | -0.02(-0.06%) |
Apr 21, 2004 | 23.75 | 24.27 | 23.74 | 24.27 | 395,200 | +0.57(+2.38%) |
Apr 20, 2004 | 24.25 | 24.45 | 23.70 | 23.70 | 282,700 | -0.56(-2.31%) |
Apr 19, 2004 | 24.05 | 24.45 | 24.05 | 24.26 | 396,000 | +0.26(+1.08%) |
Apr 16, 2004 | 24.00 | 24.05 | 23.78 | 24.00 | 374,800 | +0.00(+0.02%) |
Apr 15, 2004 | 24.04 | 24.24 | 23.83 | 24.00 | 272,900 | -0.04(-0.15%) |
Apr 14, 2004 | 24.20 | 24.60 | 23.99 | 24.03 | 272,100 | -0.43(-1.78%) |
Apr 13, 2004 | 25.00 | 25.09 | 24.46 | 24.46 | 291,500 | -0.54(-2.14%) |
Apr 12, 2004 | 25.18 | 25.36 | 24.90 | 25.00 | 239,100 | -0.10(-0.40%) |
Apr 08, 2004 | 25.48 | 25.59 | 25.09 | 25.10 | 272,600 | -0.16(-0.65%) |
Apr 07, 2004 | 25.04 | 25.36 | 24.96 | 25.27 | 148,200 | +0.27(+1.06%) |
Apr 06, 2004 | 25.36 | 25.36 | 24.95 | 25.00 | 207,600 | -0.35(-1.38%) |
Apr 05, 2004 | 25.15 | 25.43 | 25.02 | 25.35 | 252,800 | +0.23(+0.90%) |
Apr 02, 2004 | 24.99 | 25.20 | 24.95 | 25.12 | 290,700 | +0.39(+1.56%) |
Apr 01, 2004 | 24.27 | 24.77 | 24.25 | 24.74 | 292,800 | +0.54(+2.21%) |
Mar 31, 2004 | 24.43 | 24.54 | 24.20 | 24.20 | 200,200 | -0.25(-1.00%) |
Mar 30, 2004 | 24.25 | 24.48 | 24.10 | 24.45 | 155,300 | +0.12(+0.51%) |
Mar 29, 2004 | 23.90 | 24.45 | 23.88 | 24.32 | 648,500 | +0.72(+3.07%) |
Mar 26, 2004 | 23.18 | 23.97 | 23.10 | 23.60 | 645,800 | +0.40(+1.72%) |
Mar 25, 2004 | 22.39 | 23.23 | 22.39 | 23.20 | 543,900 | +0.83(+3.71%) |
Mar 24, 2004 | 22.62 | 22.80 | 22.34 | 22.37 | 362,900 | -0.34(-1.50%) |
Mar 23, 2004 | 22.88 | 22.95 | 22.68 | 22.71 | 342,500 | -0.04(-0.18%) |
Mar 22, 2004 | 22.93 | 23.06 | 22.73 | 22.75 | 442,200 | -0.25(-1.09%) |
Mar 19, 2004 | 22.60 | 23.17 | 22.58 | 23.00 | 565,800 | +0.43(+1.88%) |
Mar 18, 2004 | 22.44 | 22.58 | 22.14 | 22.57 | 209,900 | +0.13(+0.58%) |
Mar 17, 2004 | 22.47 | 22.62 | 22.38 | 22.45 | 188,200 | +0.10(+0.45%) |
Mar 16, 2004 | 22.39 | 22.55 | 22.16 | 22.34 | 242,700 | +0.01(+0.04%) |
Mar 15, 2004 | 22.92 | 22.92 | 22.11 | 22.34 | 437,400 | -0.59(-2.57%) |
Mar 12, 2004 | 22.38 | 22.93 | 22.38 | 22.93 | 540,900 | +0.72(+3.24%) |
Mar 11, 2004 | 22.38 | 22.45 | 22.13 | 22.20 | 632,800 | -0.17(-0.76%) |
Mar 10, 2004 | 22.80 | 22.82 | 22.29 | 22.38 | 515,800 | -0.43(-1.89%) |
Mar 09, 2004 | 23.16 | 23.18 | 22.66 | 22.80 | 312,400 | -0.25(-1.11%) |
Mar 08, 2004 | 23.62 | 23.78 | 23.05 | 23.06 | 237,300 | -0.57(-2.39%) |
Mar 05, 2004 | 23.43 | 23.68 | 23.29 | 23.62 | 367,000 | +0.20(+0.85%) |
Mar 04, 2004 | 23.25 | 23.50 | 23.23 | 23.43 | 313,400 | -0.20(-0.83%) |
Mar 03, 2004 | 23.82 | 23.84 | 23.56 | 23.62 | 186,800 | -0.24(-1.01%) |
Mar 02, 2004 | 23.85 | 24.30 | 23.84 | 23.86 | 242,900 | -0.07(-0.31%) |
Mar 01, 2004 | 23.62 | 23.97 | 23.45 | 23.93 | 366,300 | +0.31(+1.31%) |
Feb 27, 2004 | 23.93 | 24.35 | 23.52 | 23.62 | 430,700 | -0.31(-1.30%) |
Feb 26, 2004 | 23.40 | 23.98 | 23.27 | 23.93 | 427,500 | +0.49(+2.09%) |
Feb 25, 2004 | 23.18 | 23.61 | 23.11 | 23.45 | 379,700 | +0.21(+0.88%) |
Feb 24, 2004 | 23.40 | 23.40 | 22.88 | 23.24 | 678,000 | -0.19(-0.81%) |
Feb 23, 2004 | 23.98 | 23.98 | 23.35 | 23.43 | 614,300 | -0.42(-1.76%) |
Feb 20, 2004 | 24.75 | 24.75 | 23.76 | 23.85 | 587,700 | -0.84(-3.40%) |
Feb 19, 2004 | 24.88 | 24.90 | 24.57 | 24.69 | 495,400 | +0.14(+0.57%) |
Feb 18, 2004 | 24.59 | 24.71 | 24.50 | 24.55 | 281,200 | -0.05(-0.20%) |
Feb 17, 2004 | 24.50 | 24.80 | 24.50 | 24.60 | 309,600 | +0.20(+0.82%) |
Feb 13, 2004 | 25.00 | 25.20 | 24.30 | 24.40 | 413,700 | -0.71(-2.81%) |
Feb 12, 2004 | 25.12 | 25.46 | 25.00 | 25.11 | 444,200 | -0.02(-0.06%) |
Feb 11, 2004 | 24.91 | 25.18 | 24.84 | 25.12 | 554,500 | +0.19(+0.76%) |
Feb 10, 2004 | 24.39 | 25.14 | 24.39 | 24.93 | 531,100 | +0.41(+1.69%) |
Feb 09, 2004 | 24.36 | 24.54 | 24.23 | 24.52 | 853,400 | +0.16(+0.68%) |
Feb 06, 2004 | 24.16 | 24.36 | 24.11 | 24.35 | 342,500 | +0.21(+0.85%) |
Feb 05, 2004 | 24.16 | 24.21 | 24.05 | 24.14 | 717,200 | -0.02(-0.08%) |
Feb 04, 2004 | 24.25 | 24.30 | 24.00 | 24.16 | 717,800 | -0.29(-1.17%) |
Feb 03, 2004 | 24.30 | 24.66 | 24.07 | 24.45 | 501,600 | +0.20(+0.82%) |