Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.42 | 23.65 | 23.34 | 23.40 | 244,382 | -0.01(-0.03%) |
Apr 29, 2004 | 23.06 | 23.60 | 22.98 | 23.41 | 361,295 | +0.41(+1.80%) |
Apr 28, 2004 | 23.63 | 23.63 | 22.93 | 22.99 | 456,050 | -0.79(-3.32%) |
Apr 27, 2004 | 23.64 | 24.21 | 23.58 | 23.78 | 311,897 | +0.15(+0.62%) |
Apr 26, 2004 | 22.60 | 24.57 | 22.60 | 23.64 | 478,990 | +1.19(+5.30%) |
Apr 23, 2004 | 22.88 | 22.88 | 22.17 | 22.45 | 101,272 | -0.35(-1.55%) |
Apr 22, 2004 | 22.63 | 23.53 | 22.63 | 22.80 | 597,857 | +0.04(+0.17%) |
Apr 21, 2004 | 21.64 | 23.40 | 21.60 | 22.76 | 405,740 | +1.13(+5.21%) |
Apr 20, 2004 | 21.87 | 22.21 | 21.56 | 21.64 | 177,649 | -0.12(-0.53%) |
Apr 19, 2004 | 21.67 | 21.94 | 21.48 | 21.75 | 140,634 | +0.06(+0.28%) |
Apr 16, 2004 | 21.37 | 21.79 | 21.29 | 21.69 | 180,517 | +0.37(+1.73%) |
Apr 15, 2004 | 21.14 | 21.49 | 21.12 | 21.32 | 193,290 | +0.18(+0.87%) |
Apr 14, 2004 | 20.95 | 21.14 | 20.76 | 21.14 | 248,814 | +0.11(+0.51%) |
Apr 13, 2004 | 21.56 | 21.61 | 20.81 | 21.03 | 319,587 | -0.57(-2.63%) |
Apr 12, 2004 | 21.15 | 21.66 | 21.07 | 21.60 | 135,029 | +0.38(+1.77%) |
Apr 08, 2004 | 21.64 | 21.67 | 21.10 | 21.22 | 126,948 | -0.31(-1.43%) |
Apr 07, 2004 | 21.41 | 21.65 | 21.31 | 21.53 | 260,153 | +0.15(+0.72%) |
Apr 06, 2004 | 21.48 | 21.56 | 21.19 | 21.38 | 193,551 | -0.15(-0.71%) |
Apr 05, 2004 | 21.33 | 21.53 | 21.05 | 21.53 | 168,265 | +0.20(+0.93%) |
Apr 02, 2004 | 20.98 | 21.48 | 20.98 | 21.33 | 150,148 | +0.46(+2.21%) |
Apr 01, 2004 | 20.72 | 21.18 | 20.63 | 20.87 | 187,555 | +0.24(+1.15%) |
Mar 31, 2004 | 20.87 | 20.90 | 20.55 | 20.63 | 161,357 | -0.09(-0.44%) |
Mar 30, 2004 | 20.48 | 20.78 | 20.29 | 20.72 | 187,685 | +0.24(+1.16%) |
Mar 29, 2004 | 20.41 | 20.84 | 20.32 | 20.49 | 424,900 | +0.17(+0.83%) |
Mar 26, 2004 | 20.49 | 20.53 | 20.26 | 20.32 | 180,647 | -0.09(-0.45%) |
Mar 25, 2004 | 20.33 | 20.55 | 20.26 | 20.41 | 141,155 | +0.15(+0.76%) |
Mar 24, 2004 | 20.41 | 20.51 | 20.11 | 20.26 | 190,683 | -0.08(-0.38%) |
Mar 23, 2004 | 20.58 | 20.70 | 20.33 | 20.33 | 297,560 | -0.25(-1.19%) |
Mar 22, 2004 | 20.72 | 20.82 | 20.42 | 20.58 | 221,964 | -0.08(-0.41%) |
Mar 19, 2004 | 20.87 | 21.10 | 20.59 | 20.66 | 157,577 | -0.12(-0.55%) |
Mar 18, 2004 | 21.01 | 21.11 | 20.29 | 20.78 | 511,313 | -0.25(-1.17%) |
Mar 17, 2004 | 21.25 | 21.28 | 21.00 | 21.02 | 278,400 | -0.23(-1.08%) |
Mar 16, 2004 | 21.37 | 21.41 | 21.14 | 21.25 | 556,801 | -0.04(-0.18%) |
Mar 15, 2004 | 21.48 | 21.52 | 21.03 | 21.29 | 345,133 | -0.35(-1.60%) |
Mar 12, 2004 | 20.91 | 21.73 | 20.91 | 21.64 | 636,307 | +0.69(+3.30%) |
Mar 11, 2004 | 21.87 | 21.87 | 20.86 | 20.95 | 585,215 | -0.92(-4.21%) |
Mar 10, 2004 | 22.63 | 22.75 | 19.99 | 21.87 | 1,570,044 | -2.85(-11.52%) |
Mar 09, 2004 | 25.13 | 25.28 | 24.71 | 24.71 | 146,890 | -0.38(-1.50%) |
Mar 08, 2004 | 25.32 | 25.36 | 25.01 | 25.09 | 115,869 | -0.12(-0.46%) |
Mar 05, 2004 | 25.17 | 25.40 | 25.01 | 25.20 | 77,420 | -0.04(-0.15%) |
Mar 04, 2004 | 24.88 | 25.24 | 24.63 | 25.24 | 102,314 | +0.31(+1.23%) |
Mar 03, 2004 | 24.74 | 25.00 | 24.63 | 24.94 | 223,398 | +0.11(+0.43%) |
Mar 02, 2004 | 24.71 | 24.97 | 24.67 | 24.83 | 123,559 | -0.02(-0.06%) |
Mar 01, 2004 | 24.50 | 24.89 | 24.46 | 24.84 | 97,753 | +0.35(+1.44%) |
Feb 27, 2004 | 24.21 | 24.50 | 24.09 | 24.49 | 100,620 | +0.24(+0.98%) |
Feb 26, 2004 | 24.24 | 24.41 | 23.99 | 24.25 | 129,946 | +0.08(+0.35%) |
Feb 25, 2004 | 24.05 | 24.24 | 23.90 | 24.17 | 139,982 | +0.21(+0.90%) |
Feb 24, 2004 | 23.98 | 24.24 | 23.88 | 23.95 | 189,119 | -0.01(-0.03%) |
Feb 23, 2004 | 23.98 | 24.02 | 23.77 | 23.96 | 159,924 | -0.02(-0.06%) |
Feb 20, 2004 | 23.98 | 24.05 | 23.48 | 23.98 | 176,346 | +0.00(+0.00%) |
Feb 19, 2004 | 24.13 | 24.34 | 23.86 | 23.98 | 185,991 | -0.08(-0.32%) |
Feb 18, 2004 | 24.24 | 24.31 | 23.78 | 24.05 | 154,580 | -0.19(-0.79%) |
Feb 17, 2004 | 24.01 | 24.33 | 23.61 | 24.24 | 158,620 | +0.26(+1.09%) |
Feb 13, 2004 | 24.18 | 24.32 | 23.77 | 23.98 | 139,591 | -0.12(-0.51%) |
Feb 12, 2004 | 24.44 | 24.44 | 23.92 | 24.11 | 434,154 | -0.28(-1.13%) |
Feb 11, 2004 | 24.21 | 24.38 | 23.85 | 24.38 | 625,489 | +0.25(+1.02%) |
Feb 10, 2004 | 23.82 | 24.14 | 23.59 | 24.14 | 198,634 | +0.35(+1.48%) |
Feb 09, 2004 | 24.44 | 24.44 | 23.77 | 23.78 | 324,931 | -0.68(-2.79%) |
Feb 06, 2004 | 23.75 | 24.51 | 23.75 | 24.47 | 175,955 | +0.73(+3.07%) |
Feb 05, 2004 | 23.71 | 23.91 | 23.64 | 23.74 | 127,079 | +0.08(+0.36%) |
Feb 04, 2004 | 24.51 | 24.51 | 23.62 | 23.65 | 217,533 | -0.86(-3.51%) |
Feb 03, 2004 | 24.57 | 24.69 | 24.34 | 24.51 | 98,535 | -0.05(-0.19%) |