Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.21 | 24.71 | 24.16 | 24.18 | 420,109 | +0.03(+0.12%) |
Apr 29, 2004 | 24.57 | 25.04 | 23.89 | 24.15 | 411,022 | -0.35(-1.43%) |
Apr 28, 2004 | 24.68 | 24.81 | 23.75 | 24.50 | 689,231 | +0.25(+1.03%) |
Apr 27, 2004 | 24.57 | 24.64 | 24.18 | 24.25 | 229,138 | -0.31(-1.25%) |
Apr 26, 2004 | 24.50 | 24.98 | 24.46 | 24.56 | 455,060 | +0.06(+0.23%) |
Apr 23, 2004 | 24.77 | 24.77 | 24.24 | 24.50 | 305,610 | -0.20(-0.81%) |
Apr 22, 2004 | 23.50 | 24.73 | 23.50 | 24.70 | 309,245 | +1.20(+5.11%) |
Apr 21, 2004 | 23.30 | 23.50 | 23.10 | 23.50 | 256,679 | +0.39(+1.70%) |
Apr 20, 2004 | 23.60 | 23.70 | 23.10 | 23.10 | 200,897 | -0.58(-2.45%) |
Apr 19, 2004 | 23.45 | 23.68 | 23.29 | 23.68 | 128,759 | +0.13(+0.55%) |
Apr 16, 2004 | 23.26 | 23.55 | 23.05 | 23.55 | 103,594 | +0.26(+1.11%) |
Apr 15, 2004 | 22.82 | 23.50 | 22.82 | 23.30 | 230,955 | +0.66(+2.91%) |
Apr 14, 2004 | 23.05 | 23.53 | 22.64 | 22.64 | 306,729 | -0.59(-2.56%) |
Apr 13, 2004 | 23.68 | 23.75 | 23.23 | 23.23 | 206,489 | -0.57(-2.37%) |
Apr 12, 2004 | 23.59 | 24.00 | 23.59 | 23.80 | 211,243 | +0.10(+0.42%) |
Apr 08, 2004 | 24.18 | 24.26 | 23.58 | 23.70 | 227,180 | -0.45(-1.87%) |
Apr 07, 2004 | 24.14 | 24.38 | 23.97 | 24.15 | 371,458 | -0.06(-0.27%) |
Apr 06, 2004 | 24.28 | 24.30 | 24.00 | 24.21 | 351,466 | -0.08(-0.32%) |
Apr 05, 2004 | 23.91 | 24.32 | 23.89 | 24.29 | 253,883 | +0.35(+1.46%) |
Apr 02, 2004 | 23.73 | 24.08 | 23.64 | 23.94 | 225,503 | +0.39(+1.67%) |
Apr 01, 2004 | 23.39 | 23.80 | 23.36 | 23.55 | 235,988 | +0.09(+0.37%) |
Mar 31, 2004 | 23.60 | 23.60 | 23.35 | 23.46 | 269,681 | -0.17(-0.73%) |
Mar 30, 2004 | 23.28 | 23.64 | 23.13 | 23.63 | 366,984 | +0.37(+1.60%) |
Mar 29, 2004 | 22.98 | 23.33 | 22.98 | 23.26 | 571,097 | +0.26(+1.15%) |
Mar 26, 2004 | 23.22 | 23.22 | 22.93 | 23.00 | 311,063 | -0.22(-0.96%) |
Mar 25, 2004 | 22.98 | 23.28 | 22.92 | 23.22 | 398,020 | +0.24(+1.03%) |
Mar 24, 2004 | 23.58 | 23.66 | 22.93 | 22.98 | 353,563 | -0.67(-2.81%) |
Mar 23, 2004 | 23.60 | 24.12 | 23.60 | 23.65 | 204,672 | +0.26(+1.10%) |
Mar 22, 2004 | 23.95 | 23.95 | 23.25 | 23.39 | 355,241 | -0.59(-2.48%) |
Mar 19, 2004 | 24.03 | 24.28 | 23.86 | 23.98 | 256,819 | -0.04(-0.15%) |
Mar 18, 2004 | 23.85 | 24.09 | 23.79 | 24.02 | 257,518 | +0.11(+0.48%) |
Mar 17, 2004 | 23.59 | 23.96 | 23.48 | 23.91 | 386,277 | +0.26(+1.12%) |
Mar 16, 2004 | 23.20 | 23.92 | 23.20 | 23.64 | 410,044 | +0.62(+2.67%) |
Mar 15, 2004 | 23.93 | 23.93 | 22.93 | 23.03 | 179,088 | -0.87(-3.62%) |
Mar 12, 2004 | 23.54 | 23.89 | 23.38 | 23.89 | 358,456 | +0.34(+1.46%) |
Mar 11, 2004 | 23.40 | 23.78 | 23.25 | 23.55 | 297,641 | +0.16(+0.70%) |
Mar 10, 2004 | 24.02 | 24.14 | 23.38 | 23.38 | 185,659 | -0.77(-3.20%) |
Mar 09, 2004 | 24.46 | 24.46 | 23.98 | 24.16 | 285,758 | -0.25(-1.03%) |
Mar 08, 2004 | 24.75 | 24.76 | 24.14 | 24.41 | 460,233 | -0.66(-2.63%) |
Mar 05, 2004 | 24.68 | 25.46 | 24.58 | 25.06 | 360,693 | +0.14(+0.55%) |
Mar 04, 2004 | 24.57 | 25.03 | 24.34 | 24.93 | 199,499 | +0.30(+1.22%) |
Mar 03, 2004 | 24.57 | 24.76 | 24.12 | 24.63 | 159,515 | +0.00(+0.00%) |
Mar 02, 2004 | 24.85 | 25.04 | 24.63 | 24.63 | 196,983 | -0.29(-1.18%) |
Mar 01, 2004 | 24.71 | 25.11 | 24.64 | 24.92 | 241,860 | +0.17(+0.69%) |
Feb 27, 2004 | 24.28 | 24.83 | 24.28 | 24.75 | 237,806 | +0.40(+1.65%) |
Feb 26, 2004 | 24.18 | 24.35 | 23.71 | 24.35 | 297,222 | +0.10(+0.41%) |
Feb 25, 2004 | 23.79 | 24.37 | 23.58 | 24.25 | 238,784 | +0.49(+2.08%) |
Feb 24, 2004 | 23.89 | 24.01 | 23.52 | 23.75 | 198,800 | -0.06(-0.27%) |
Feb 23, 2004 | 23.89 | 24.06 | 23.69 | 23.82 | 151,826 | -0.04(-0.15%) |
Feb 20, 2004 | 24.03 | 24.14 | 23.48 | 23.85 | 232,353 | -0.11(-0.48%) |
Feb 19, 2004 | 24.23 | 24.61 | 23.93 | 23.97 | 223,965 | -0.10(-0.42%) |
Feb 18, 2004 | 24.79 | 24.89 | 24.07 | 24.07 | 473,654 | -0.87(-3.50%) |
Feb 17, 2004 | 23.73 | 25.01 | 23.73 | 24.94 | 553,762 | +1.36(+5.76%) |
Feb 13, 2004 | 24.09 | 24.18 | 23.53 | 23.58 | 226,621 | -0.49(-2.05%) |
Feb 12, 2004 | 24.01 | 24.31 | 23.94 | 24.08 | 274,993 | -0.11(-0.44%) |
Feb 11, 2004 | 23.82 | 24.31 | 23.82 | 24.18 | 179,368 | +0.16(+0.65%) |
Feb 10, 2004 | 23.28 | 24.26 | 23.23 | 24.03 | 375,652 | +0.82(+3.51%) |
Feb 09, 2004 | 23.10 | 23.90 | 23.10 | 23.21 | 378,588 | +0.08(+0.34%) |
Feb 06, 2004 | 22.67 | 23.20 | 22.67 | 23.13 | 255,980 | +0.50(+2.21%) |
Feb 05, 2004 | 21.85 | 23.08 | 21.85 | 22.63 | 439,822 | +0.75(+3.43%) |
Feb 04, 2004 | 22.30 | 22.60 | 21.75 | 21.88 | 234,590 | -0.42(-1.89%) |
Feb 03, 2004 | 22.42 | 22.56 | 22.30 | 22.30 | 258,496 | -0.01(-0.06%) |