Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.57 | 24.63 | 23.95 | 24.08 | 1,310,786 | -0.32(-1.30%) |
Apr 29, 2004 | 24.53 | 24.81 | 24.03 | 24.40 | 1,386,134 | -0.07(-0.30%) |
Apr 28, 2004 | 25.06 | 25.06 | 24.37 | 24.47 | 1,174,616 | -0.59(-2.35%) |
Apr 27, 2004 | 25.85 | 26.07 | 25.01 | 25.06 | 2,228,269 | -0.29(-1.13%) |
Apr 26, 2004 | 25.30 | 25.71 | 25.21 | 25.35 | 1,363,869 | -0.04(-0.15%) |
Apr 23, 2004 | 25.56 | 25.68 | 25.21 | 25.38 | 1,111,351 | -0.32(-1.26%) |
Apr 22, 2004 | 25.30 | 25.79 | 25.18 | 25.71 | 868,200 | +0.29(+1.13%) |
Apr 21, 2004 | 25.09 | 25.43 | 25.01 | 25.42 | 755,518 | +0.32(+1.29%) |
Apr 20, 2004 | 25.32 | 25.64 | 25.04 | 25.10 | 1,143,662 | -0.38(-1.50%) |
Apr 19, 2004 | 25.26 | 25.63 | 25.26 | 25.48 | 790,137 | +0.07(+0.29%) |
Apr 16, 2004 | 24.98 | 25.46 | 24.54 | 25.40 | 1,490,671 | +0.59(+2.37%) |
Apr 15, 2004 | 25.20 | 25.24 | 24.50 | 24.82 | 1,700,288 | -0.23(-0.91%) |
Apr 14, 2004 | 25.41 | 25.41 | 24.85 | 25.04 | 2,230,712 | -0.38(-1.48%) |
Apr 13, 2004 | 25.97 | 26.33 | 25.30 | 25.42 | 877,704 | -0.48(-1.85%) |
Apr 12, 2004 | 26.07 | 26.12 | 25.83 | 25.90 | 693,067 | +0.01(+0.06%) |
Apr 08, 2004 | 26.30 | 26.41 | 25.73 | 25.88 | 1,196,338 | -0.04(-0.17%) |
Apr 07, 2004 | 26.47 | 26.47 | 25.80 | 25.93 | 2,244,017 | -0.55(-2.09%) |
Apr 06, 2004 | 26.30 | 26.81 | 26.17 | 26.48 | 1,508,592 | -0.07(-0.28%) |
Apr 05, 2004 | 26.04 | 26.58 | 26.01 | 26.55 | 912,187 | +0.41(+1.58%) |
Apr 02, 2004 | 25.76 | 26.32 | 25.66 | 26.14 | 1,344,998 | +0.47(+1.84%) |
Apr 01, 2004 | 25.68 | 25.90 | 25.49 | 25.67 | 1,231,229 | +0.13(+0.52%) |
Mar 31, 2004 | 25.57 | 25.74 | 25.41 | 25.54 | 2,934,641 | -0.03(-0.11%) |
Mar 30, 2004 | 25.60 | 25.70 | 25.37 | 25.57 | 1,931,220 | +0.66(+2.66%) |
Mar 29, 2004 | 24.43 | 25.04 | 24.43 | 24.90 | 1,060,440 | +0.52(+2.11%) |
Mar 26, 2004 | 24.27 | 24.60 | 24.16 | 24.39 | 959,297 | +0.00(+0.00%) |
Mar 25, 2004 | 24.14 | 24.43 | 24.01 | 24.39 | 1,632,407 | +0.23(+0.95%) |
Mar 24, 2004 | 23.74 | 24.48 | 23.59 | 24.16 | 2,924,187 | +0.77(+3.31%) |
Mar 23, 2004 | 23.22 | 23.60 | 23.11 | 23.39 | 1,235,981 | +0.31(+1.34%) |
Mar 22, 2004 | 23.73 | 23.73 | 23.01 | 23.08 | 1,240,054 | -0.64(-2.70%) |
Mar 19, 2004 | 24.42 | 24.63 | 23.70 | 23.72 | 2,091,284 | +0.15(+0.62%) |
Mar 18, 2004 | 23.70 | 23.72 | 23.42 | 23.57 | 2,124,953 | -0.19(-0.81%) |
Mar 17, 2004 | 23.03 | 23.97 | 22.97 | 23.76 | 1,794,508 | +0.76(+3.30%) |
Mar 16, 2004 | 23.17 | 23.57 | 22.83 | 23.00 | 1,825,733 | +0.00(+0.00%) |
Mar 15, 2004 | 22.72 | 23.31 | 22.57 | 23.00 | 3,084,522 | +0.46(+2.06%) |
Mar 12, 2004 | 21.47 | 22.72 | 21.47 | 22.54 | 1,981,317 | +1.08(+5.01%) |
Mar 11, 2004 | 21.46 | 22.21 | 21.40 | 21.46 | 2,826,845 | -0.04(-0.17%) |
Mar 10, 2004 | 21.88 | 22.44 | 21.50 | 21.50 | 8,420,123 | +0.46(+2.17%) |
Mar 09, 2004 | 21.57 | 21.57 | 20.96 | 21.04 | 3,102,443 | -0.51(-2.36%) |
Mar 08, 2004 | 22.07 | 22.09 | 21.47 | 21.55 | 1,445,327 | -0.42(-1.91%) |
Mar 05, 2004 | 22.02 | 22.41 | 21.79 | 21.97 | 1,146,378 | -0.13(-0.57%) |
Mar 04, 2004 | 22.24 | 22.45 | 21.70 | 22.10 | 1,502,347 | -0.18(-0.79%) |
Mar 03, 2004 | 22.02 | 22.32 | 21.95 | 22.27 | 972,737 | +0.22(+1.00%) |
Mar 02, 2004 | 22.38 | 22.38 | 21.94 | 22.05 | 1,670,421 | -0.33(-1.48%) |
Mar 01, 2004 | 22.54 | 22.58 | 22.11 | 22.38 | 1,198,103 | -0.05(-0.23%) |
Feb 27, 2004 | 22.05 | 22.75 | 22.05 | 22.44 | 2,561,022 | -0.25(-1.10%) |
Feb 26, 2004 | 22.45 | 22.72 | 22.41 | 22.69 | 1,342,690 | +0.24(+1.05%) |
Feb 25, 2004 | 21.91 | 22.47 | 21.91 | 22.45 | 1,068,857 | +0.54(+2.45%) |
Feb 24, 2004 | 22.39 | 22.40 | 21.68 | 21.91 | 1,486,327 | -0.48(-2.14%) |
Feb 23, 2004 | 22.45 | 22.72 | 22.30 | 22.39 | 869,558 | -0.04(-0.16%) |
Feb 20, 2004 | 23.11 | 23.17 | 22.30 | 22.43 | 1,159,954 | -0.70(-3.03%) |
Feb 19, 2004 | 23.52 | 23.68 | 23.10 | 23.13 | 996,632 | -0.34(-1.44%) |
Feb 18, 2004 | 23.78 | 23.78 | 23.40 | 23.47 | 639,169 | -0.41(-1.70%) |
Feb 17, 2004 | 24.06 | 24.20 | 23.83 | 23.87 | 861,141 | -0.04(-0.15%) |
Feb 13, 2004 | 24.09 | 24.17 | 23.84 | 23.91 | 1,326,534 | -0.14(-0.58%) |
Feb 12, 2004 | 23.81 | 24.14 | 23.79 | 24.05 | 1,791,113 | +0.19(+0.80%) |
Feb 11, 2004 | 23.10 | 23.90 | 23.05 | 23.86 | 1,662,411 | +0.77(+3.32%) |
Feb 10, 2004 | 23.35 | 23.42 | 22.69 | 23.09 | 1,616,251 | -0.26(-1.10%) |
Feb 09, 2004 | 23.05 | 23.56 | 22.68 | 23.35 | 1,376,495 | +0.21(+0.89%) |
Feb 06, 2004 | 22.76 | 23.34 | 22.72 | 23.14 | 1,402,969 | +0.46(+2.01%) |
Feb 05, 2004 | 22.19 | 22.90 | 22.19 | 22.69 | 1,491,757 | +0.43(+1.92%) |
Feb 04, 2004 | 22.47 | 22.61 | 21.92 | 22.26 | 2,881,422 | -0.37(-1.63%) |
Feb 03, 2004 | 23.13 | 23.22 | 22.52 | 22.63 | 2,609,218 | -0.40(-1.73%) |