Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.55 | 23.05 | 22.55 | 22.55 | 30,610 | -2.45(-9.80%) |
Apr 29, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 25.25 | 25.30 | 25.00 | 25.00 | 1,514 | -0.25(-0.99%) |
Apr 27, 2004 | 25.25 | 25.25 | 24.90 | 25.25 | 11,854 | +0.00(+0.00%) |
Apr 26, 2004 | 24.70 | 25.70 | 25.25 | 25.25 | 11,631 | +0.55(+2.23%) |
Apr 23, 2004 | 24.59 | 24.70 | 24.55 | 24.70 | 3,201 | +0.11(+0.45%) |
Apr 22, 2004 | 24.00 | 24.75 | 24.30 | 24.59 | 5,652 | +0.59(+2.46%) |
Apr 21, 2004 | 24.10 | 24.26 | 24.00 | 24.00 | 13,545 | -0.10(-0.41%) |
Apr 20, 2004 | 23.85 | 24.42 | 24.10 | 24.10 | 8,545 | +0.25(+1.05%) |
Apr 19, 2004 | 24.15 | 24.10 | 23.85 | 23.85 | 11,434 | -0.30(-1.24%) |
Apr 16, 2004 | 24.30 | 24.30 | 24.00 | 24.15 | 3,582 | -0.15(-0.62%) |
Apr 15, 2004 | 24.90 | 24.41 | 24.30 | 24.30 | 2,735 | -0.60(-2.41%) |
Apr 14, 2004 | 25.80 | 25.30 | 24.90 | 24.90 | 2,420 | -0.90(-3.49%) |
Apr 13, 2004 | 25.20 | 26.05 | 25.70 | 25.80 | 16,986 | +0.60(+2.38%) |
Apr 12, 2004 | 25.65 | 25.40 | 25.00 | 25.20 | 5,650 | -0.45(-1.75%) |
Apr 08, 2004 | 25.90 | 25.75 | 25.55 | 25.65 | 93,186 | -0.25(-0.97%) |
Apr 07, 2004 | 25.90 | 26.05 | 25.85 | 25.90 | 26,600 | +0.00(+0.00%) |
Apr 06, 2004 | 25.65 | 26.05 | 25.70 | 25.90 | 15,539 | +0.25(+0.97%) |
Apr 05, 2004 | 25.65 | 25.65 | 25.30 | 25.65 | 8,574 | +0.30(+1.18%) |
Apr 02, 2004 | 25.00 | 25.35 | 25.00 | 25.35 | 8,849 | +0.35(+1.40%) |
Apr 01, 2004 | 25.70 | 25.00 | 24.75 | 25.00 | 1,562 | -0.70(-2.72%) |
Mar 31, 2004 | 25.55 | 25.70 | 25.30 | 25.70 | 7,735 | +0.15(+0.59%) |
Mar 30, 2004 | 25.55 | 25.55 | 25.40 | 25.55 | 5,835 | +0.00(+0.00%) |
Mar 29, 2004 | 25.50 | 25.55 | 25.25 | 25.55 | 4,140 | +0.05(+0.20%) |
Mar 26, 2004 | 25.35 | 25.55 | 25.25 | 25.50 | 58,326 | +0.15(+0.59%) |
Mar 25, 2004 | 24.95 | 25.40 | 25.00 | 25.35 | 461,331 | +0.40(+1.60%) |
Mar 24, 2004 | 24.40 | 25.50 | 24.50 | 24.95 | 363,543 | +0.55(+2.25%) |
Mar 23, 2004 | 24.10 | 24.75 | 24.30 | 24.40 | 44,903 | +0.30(+1.24%) |
Mar 22, 2004 | 24.00 | 24.40 | 24.10 | 24.10 | 2,712 | +0.10(+0.42%) |
Mar 19, 2004 | 24.10 | 24.30 | 23.95 | 24.00 | 3,657 | -0.10(-0.41%) |
Mar 18, 2004 | 24.05 | 24.35 | 23.95 | 24.10 | 7,033 | +0.05(+0.21%) |
Mar 17, 2004 | 23.60 | 24.05 | 23.70 | 24.05 | 6,227 | +0.45(+1.91%) |
Mar 16, 2004 | 23.20 | 23.60 | 23.25 | 23.60 | 12,332 | +0.40(+1.72%) |
Mar 15, 2004 | 23.20 | 23.55 | 23.20 | 23.20 | 34,604 | -0.10(-0.43%) |
Mar 12, 2004 | 23.30 | 23.75 | 23.30 | 23.30 | 86,709 | +0.00(+0.00%) |
Mar 11, 2004 | 23.80 | 23.75 | 23.30 | 23.30 | 86,709 | -0.50(-2.10%) |
Mar 10, 2004 | 23.95 | 24.20 | 23.80 | 23.80 | 111,074 | -0.15(-0.63%) |
Mar 09, 2004 | 24.00 | 24.35 | 23.95 | 23.95 | 102,955 | -0.05(-0.21%) |
Mar 08, 2004 | 24.60 | 24.05 | 23.85 | 24.00 | 83,403 | -0.55(-2.24%) |
Mar 05, 2004 | 24.55 | 24.80 | 24.45 | 24.55 | 85,133 | +0.00(+0.00%) |
Mar 04, 2004 | 24.40 | 24.80 | 24.45 | 24.55 | 85,133 | +0.15(+0.61%) |
Mar 03, 2004 | 24.35 | 24.80 | 24.40 | 24.40 | 80,063 | +0.05(+0.21%) |
Mar 02, 2004 | 24.86 | 24.85 | 24.35 | 24.35 | 198,065 | -0.51(-2.05%) |
Mar 01, 2004 | 24.50 | 24.95 | 24.74 | 24.86 | 202,699 | +1.66(+7.16%) |
Feb 27, 2004 | 23.20 | 23.50 | 23.15 | 23.20 | 210,704 | +0.00(+0.00%) |
Feb 26, 2004 | 22.90 | 23.50 | 23.15 | 23.20 | 210,704 | +0.30(+1.31%) |
Feb 25, 2004 | 23.10 | 23.25 | 22.90 | 22.90 | 29,360 | -0.20(-0.87%) |
Feb 24, 2004 | 23.85 | 23.47 | 23.10 | 23.10 | 33,301 | -0.75(-3.14%) |
Feb 23, 2004 | 23.00 | 23.95 | 23.60 | 23.85 | 17,768 | -0.25(-1.04%) |
Feb 20, 2004 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 24.55 | 24.25 | 24.00 | 24.10 | 5,210 | -0.20(-0.82%) |
Feb 18, 2004 | 24.30 | 24.45 | 24.10 | 24.30 | 10,786 | +0.00(+0.00%) |
Feb 17, 2004 | 23.35 | 24.45 | 24.10 | 24.30 | 10,786 | +0.95(+4.07%) |
Feb 13, 2004 | 23.60 | 23.65 | 23.25 | 23.35 | 11,765 | -0.25(-1.06%) |
Feb 12, 2004 | 23.15 | 23.90 | 23.60 | 23.60 | 5,155 | +0.45(+1.94%) |
Feb 11, 2004 | 23.00 | 23.15 | 22.90 | 23.15 | 22,339 | +0.15(+0.65%) |
Feb 10, 2004 | 23.00 | 23.15 | 22.90 | 23.00 | 12,869 | +0.00(+0.00%) |
Feb 09, 2004 | 23.30 | 23.35 | 23.00 | 23.00 | 3,970 | -0.30(-1.29%) |
Feb 06, 2004 | 23.55 | 23.50 | 23.30 | 23.30 | 9,185 | -0.25(-1.06%) |
Feb 05, 2004 | 23.90 | 23.70 | 23.45 | 23.55 | 235,510 | -0.35(-1.46%) |
Feb 04, 2004 | 24.70 | 23.95 | 23.60 | 23.90 | 7,008 | -0.65(-2.65%) |
Feb 03, 2004 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.00(+0.00%) |