Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.17 | 23.23 | 22.32 | 22.74 | 232,413 | -0.24(-1.05%) |
Apr 29, 2004 | 23.93 | 24.28 | 22.51 | 22.98 | 347,544 | -1.18(-4.88%) |
Apr 28, 2004 | 24.26 | 24.27 | 23.80 | 24.16 | 328,606 | -0.26(-1.07%) |
Apr 27, 2004 | 24.20 | 24.99 | 24.16 | 24.42 | 381,868 | +0.23(+0.96%) |
Apr 26, 2004 | 23.47 | 24.24 | 23.47 | 24.19 | 310,852 | +0.46(+1.96%) |
Apr 23, 2004 | 23.56 | 23.98 | 22.72 | 23.73 | 337,429 | +0.21(+0.91%) |
Apr 22, 2004 | 22.77 | 23.61 | 22.74 | 23.51 | 275,990 | +0.59(+2.55%) |
Apr 21, 2004 | 22.73 | 23.12 | 22.01 | 22.93 | 146,441 | +0.11(+0.49%) |
Apr 20, 2004 | 22.86 | 23.31 | 22.49 | 22.82 | 159,676 | -0.16(-0.69%) |
Apr 19, 2004 | 22.77 | 23.07 | 22.10 | 22.97 | 122,124 | +0.43(+1.90%) |
Apr 16, 2004 | 22.65 | 23.00 | 22.16 | 22.55 | 136,220 | -0.10(-0.45%) |
Apr 15, 2004 | 22.35 | 22.98 | 21.77 | 22.65 | 165,702 | +0.54(+2.44%) |
Apr 14, 2004 | 22.54 | 22.98 | 21.98 | 22.11 | 125,137 | -0.68(-2.98%) |
Apr 13, 2004 | 23.19 | 23.20 | 22.68 | 22.79 | 167,316 | -0.53(-2.27%) |
Apr 12, 2004 | 22.82 | 23.33 | 22.82 | 23.32 | 130,624 | +0.71(+3.12%) |
Apr 08, 2004 | 23.05 | 23.36 | 22.59 | 22.61 | 154,511 | -0.40(-1.74%) |
Apr 07, 2004 | 22.24 | 23.23 | 22.24 | 23.01 | 128,365 | +0.71(+3.17%) |
Apr 06, 2004 | 22.72 | 22.98 | 22.26 | 22.31 | 149,347 | -0.65(-2.83%) |
Apr 05, 2004 | 22.94 | 22.96 | 22.11 | 22.96 | 212,184 | -0.21(-0.92%) |
Apr 02, 2004 | 22.54 | 23.17 | 22.46 | 23.17 | 166,240 | +0.70(+3.10%) |
Apr 01, 2004 | 22.15 | 22.55 | 22.12 | 22.47 | 114,162 | +0.28(+1.26%) |
Mar 31, 2004 | 22.04 | 22.33 | 21.79 | 22.19 | 137,726 | -0.08(-0.38%) |
Mar 30, 2004 | 21.89 | 22.40 | 21.89 | 22.28 | 75,319 | +0.07(+0.29%) |
Mar 29, 2004 | 21.12 | 22.21 | 21.12 | 22.21 | 109,105 | +1.17(+5.57%) |
Mar 26, 2004 | 21.47 | 21.71 | 21.02 | 21.04 | 81,667 | -0.57(-2.62%) |
Mar 25, 2004 | 20.61 | 21.68 | 20.61 | 21.61 | 164,841 | +1.13(+5.54%) |
Mar 24, 2004 | 20.74 | 20.91 | 20.24 | 20.47 | 118,251 | -0.50(-2.39%) |
Mar 23, 2004 | 20.63 | 21.38 | 20.51 | 20.98 | 153,651 | +0.56(+2.73%) |
Mar 22, 2004 | 21.21 | 21.21 | 20.10 | 20.42 | 189,051 | -0.77(-3.64%) |
Mar 19, 2004 | 21.52 | 21.84 | 20.96 | 21.19 | 133,099 | -0.33(-1.51%) |
Mar 18, 2004 | 21.99 | 22.31 | 21.25 | 21.52 | 129,548 | -0.66(-2.98%) |
Mar 17, 2004 | 21.70 | 22.55 | 21.70 | 22.18 | 129,010 | +0.71(+3.29%) |
Mar 16, 2004 | 21.63 | 21.82 | 20.80 | 21.47 | 139,232 | +0.03(+0.13%) |
Mar 15, 2004 | 22.54 | 22.60 | 21.38 | 21.44 | 121,263 | -1.33(-5.84%) |
Mar 12, 2004 | 21.61 | 22.77 | 21.43 | 22.77 | 150,423 | +1.38(+6.48%) |
Mar 11, 2004 | 21.84 | 22.30 | 21.38 | 21.39 | 122,447 | -0.55(-2.50%) |
Mar 10, 2004 | 22.68 | 23.21 | 21.79 | 21.93 | 157,954 | -0.60(-2.68%) |
Mar 09, 2004 | 23.00 | 23.23 | 22.54 | 22.54 | 133,745 | -0.56(-2.41%) |
Mar 08, 2004 | 23.47 | 23.65 | 22.96 | 23.10 | 124,599 | -0.37(-1.58%) |
Mar 05, 2004 | 23.71 | 23.93 | 23.39 | 23.47 | 103,294 | -0.47(-1.98%) |
Mar 04, 2004 | 23.61 | 24.01 | 23.44 | 23.94 | 89,844 | +0.15(+0.62%) |
Mar 03, 2004 | 22.96 | 23.84 | 22.72 | 23.79 | 213,260 | +0.93(+4.07%) |
Mar 02, 2004 | 23.77 | 23.95 | 22.85 | 22.86 | 133,314 | -1.00(-4.21%) |
Mar 01, 2004 | 22.89 | 23.87 | 22.89 | 23.87 | 180,227 | +1.16(+5.12%) |
Feb 27, 2004 | 23.45 | 23.45 | 22.57 | 22.70 | 196,798 | -0.75(-3.21%) |
Feb 26, 2004 | 22.74 | 23.47 | 22.45 | 23.46 | 184,531 | +0.73(+3.23%) |
Feb 25, 2004 | 23.32 | 23.32 | 22.54 | 22.72 | 192,494 | -0.59(-2.55%) |
Feb 24, 2004 | 22.96 | 23.93 | 22.77 | 23.32 | 237,255 | +0.38(+1.66%) |
Feb 23, 2004 | 23.52 | 23.88 | 22.88 | 22.94 | 132,884 | -0.48(-2.06%) |
Feb 20, 2004 | 23.46 | 24.02 | 23.06 | 23.42 | 129,979 | +0.06(+0.24%) |
Feb 19, 2004 | 23.53 | 23.93 | 23.36 | 23.36 | 193,139 | -0.07(-0.32%) |
Feb 18, 2004 | 23.79 | 23.85 | 23.16 | 23.44 | 48,311 | -0.40(-1.68%) |
Feb 17, 2004 | 23.14 | 23.97 | 23.13 | 23.84 | 100,927 | +0.51(+2.19%) |
Feb 13, 2004 | 23.78 | 24.15 | 23.21 | 23.33 | 278,142 | -0.36(-1.53%) |
Feb 12, 2004 | 24.10 | 24.15 | 23.59 | 23.69 | 121,586 | -0.59(-2.45%) |
Feb 11, 2004 | 23.65 | 24.49 | 23.65 | 24.28 | 221,330 | +0.17(+0.69%) |
Feb 10, 2004 | 23.33 | 24.13 | 23.23 | 24.12 | 180,227 | +0.84(+3.59%) |
Feb 09, 2004 | 23.39 | 23.49 | 23.00 | 23.28 | 132,346 | -0.30(-1.26%) |
Feb 06, 2004 | 22.04 | 23.58 | 21.98 | 23.58 | 176,999 | +1.30(+5.84%) |
Feb 05, 2004 | 21.65 | 22.35 | 21.42 | 22.28 | 180,012 | +0.96(+4.49%) |
Feb 04, 2004 | 22.44 | 22.49 | 21.25 | 21.32 | 260,496 | -1.36(-5.98%) |
Feb 03, 2004 | 22.50 | 23.01 | 22.35 | 22.68 | 105,231 | +0.08(+0.37%) |