Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.75 | 23.75 | 23.00 | 23.60 | 218,500 | +0.25(+1.07%) |
Apr 29, 2004 | 25.40 | 25.41 | 22.90 | 23.35 | 404,400 | -2.55(-9.85%) |
Apr 28, 2004 | 26.63 | 26.63 | 25.83 | 25.90 | 67,200 | -0.72(-2.70%) |
Apr 27, 2004 | 26.45 | 27.00 | 26.18 | 26.62 | 55,800 | +0.17(+0.64%) |
Apr 26, 2004 | 26.74 | 26.74 | 25.90 | 26.45 | 44,600 | -0.29(-1.08%) |
Apr 23, 2004 | 26.99 | 27.00 | 25.90 | 26.74 | 74,400 | -0.25(-0.93%) |
Apr 22, 2004 | 26.30 | 27.05 | 26.30 | 26.99 | 89,300 | +0.62(+2.35%) |
Apr 21, 2004 | 25.73 | 26.37 | 25.00 | 26.37 | 189,700 | +0.64(+2.49%) |
Apr 20, 2004 | 26.65 | 26.65 | 25.73 | 25.73 | 126,800 | -0.92(-3.45%) |
Apr 19, 2004 | 27.25 | 27.25 | 26.50 | 26.65 | 108,200 | -0.70(-2.56%) |
Apr 16, 2004 | 27.46 | 27.50 | 27.20 | 27.35 | 72,700 | -0.16(-0.58%) |
Apr 15, 2004 | 27.75 | 27.88 | 27.10 | 27.51 | 69,600 | -0.26(-0.94%) |
Apr 14, 2004 | 28.11 | 28.15 | 27.65 | 27.77 | 85,200 | -0.44(-1.56%) |
Apr 13, 2004 | 28.70 | 28.90 | 28.04 | 28.21 | 127,200 | -0.18(-0.63%) |
Apr 12, 2004 | 27.12 | 28.54 | 27.12 | 28.39 | 144,300 | +1.28(+4.72%) |
Apr 08, 2004 | 27.27 | 27.71 | 27.11 | 27.11 | 87,700 | -0.40(-1.45%) |
Apr 07, 2004 | 27.82 | 27.85 | 27.32 | 27.51 | 72,900 | -0.41(-1.47%) |
Apr 06, 2004 | 27.76 | 28.00 | 27.51 | 27.92 | 135,100 | +0.42(+1.53%) |
Apr 05, 2004 | 26.60 | 27.50 | 26.60 | 27.50 | 124,100 | +0.90(+3.38%) |
Apr 02, 2004 | 26.35 | 26.62 | 26.35 | 26.60 | 105,400 | +0.35(+1.33%) |
Apr 01, 2004 | 25.90 | 26.25 | 25.82 | 26.25 | 113,500 | +0.25(+0.96%) |
Mar 31, 2004 | 26.25 | 26.35 | 25.65 | 26.00 | 96,900 | -0.15(-0.57%) |
Mar 30, 2004 | 26.04 | 26.35 | 26.04 | 26.15 | 125,500 | +0.11(+0.42%) |
Mar 29, 2004 | 25.45 | 26.05 | 25.45 | 26.04 | 88,300 | +0.67(+2.64%) |
Mar 26, 2004 | 25.79 | 25.96 | 25.37 | 25.37 | 48,300 | -0.52(-2.01%) |
Mar 25, 2004 | 24.98 | 25.89 | 24.98 | 25.89 | 78,300 | +0.94(+3.77%) |
Mar 24, 2004 | 25.55 | 26.02 | 24.80 | 24.95 | 61,600 | -0.65(-2.54%) |
Mar 23, 2004 | 25.50 | 25.81 | 24.82 | 25.60 | 77,800 | +0.28(+1.11%) |
Mar 22, 2004 | 25.94 | 25.94 | 25.15 | 25.32 | 76,400 | -0.48(-1.86%) |
Mar 19, 2004 | 26.20 | 26.30 | 25.63 | 25.80 | 86,600 | -0.15(-0.58%) |
Mar 18, 2004 | 26.25 | 26.30 | 25.45 | 25.95 | 79,300 | -0.10(-0.38%) |
Mar 17, 2004 | 25.45 | 26.32 | 25.45 | 26.05 | 109,100 | +0.55(+2.16%) |
Mar 16, 2004 | 26.60 | 26.60 | 25.48 | 25.50 | 159,200 | -0.07(-0.27%) |
Mar 15, 2004 | 26.00 | 26.50 | 25.56 | 25.57 | 302,300 | +0.42(+1.67%) |
Mar 12, 2004 | 24.55 | 25.15 | 24.50 | 25.15 | 55,800 | +0.85(+3.50%) |
Mar 11, 2004 | 24.41 | 24.72 | 23.91 | 24.30 | 99,900 | -0.20(-0.82%) |
Mar 10, 2004 | 24.70 | 24.90 | 24.44 | 24.50 | 67,600 | +0.05(+0.20%) |
Mar 09, 2004 | 25.35 | 25.46 | 24.28 | 24.45 | 121,200 | -1.05(-4.12%) |
Mar 08, 2004 | 26.15 | 26.15 | 25.49 | 25.50 | 86,400 | -0.55(-2.11%) |
Mar 05, 2004 | 26.16 | 26.16 | 25.96 | 26.05 | 115,500 | -0.11(-0.42%) |
Mar 04, 2004 | 25.32 | 26.16 | 25.06 | 26.16 | 102,300 | +0.60(+2.35%) |
Mar 03, 2004 | 26.50 | 26.50 | 25.50 | 25.56 | 98,400 | -0.70(-2.67%) |
Mar 02, 2004 | 26.85 | 26.85 | 26.25 | 26.26 | 158,500 | -0.49(-1.83%) |
Mar 01, 2004 | 25.86 | 26.75 | 25.79 | 26.75 | 171,200 | +1.26(+4.94%) |
Feb 27, 2004 | 25.06 | 25.69 | 24.93 | 25.49 | 107,000 | +0.43(+1.72%) |
Feb 26, 2004 | 25.20 | 25.35 | 24.80 | 25.06 | 109,400 | -0.09(-0.36%) |
Feb 25, 2004 | 25.03 | 25.15 | 24.80 | 25.15 | 77,700 | +0.02(+0.08%) |
Feb 24, 2004 | 25.05 | 25.15 | 24.81 | 25.13 | 95,500 | -0.02(-0.08%) |
Feb 23, 2004 | 25.90 | 25.90 | 24.81 | 25.15 | 131,800 | -0.85(-3.27%) |
Feb 20, 2004 | 25.60 | 26.09 | 25.27 | 26.00 | 107,600 | +0.39(+1.52%) |
Feb 19, 2004 | 25.70 | 25.89 | 25.01 | 25.61 | 191,400 | -0.92(-3.47%) |
Feb 18, 2004 | 26.73 | 26.98 | 26.40 | 26.53 | 116,000 | -0.10(-0.38%) |
Feb 17, 2004 | 26.17 | 26.64 | 26.17 | 26.63 | 72,000 | +0.35(+1.33%) |
Feb 13, 2004 | 26.90 | 27.05 | 25.60 | 26.28 | 201,600 | -0.62(-2.30%) |
Feb 12, 2004 | 26.91 | 26.97 | 26.59 | 26.90 | 93,600 | -0.11(-0.41%) |
Feb 11, 2004 | 26.99 | 27.10 | 26.56 | 27.01 | 173,600 | +0.02(+0.07%) |
Feb 10, 2004 | 26.50 | 26.99 | 26.30 | 26.99 | 134,700 | +0.49(+1.85%) |
Feb 09, 2004 | 26.56 | 26.82 | 26.33 | 26.50 | 142,000 | -0.06(-0.23%) |
Feb 06, 2004 | 25.27 | 26.56 | 24.51 | 26.56 | 306,500 | +1.29(+5.10%) |
Feb 05, 2004 | 23.00 | 25.50 | 22.90 | 25.27 | 440,300 | +1.78(+7.58%) |
Feb 04, 2004 | 21.15 | 24.12 | 21.15 | 23.49 | 746,600 | +2.36(+11.17%) |
Feb 03, 2004 | 21.51 | 21.51 | 20.92 | 21.13 | 180,300 | -0.37(-1.72%) |