Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.75 | 22.18 | 21.46 | 21.98 | 242,700 | +0.22(+1.01%) |
Apr 29, 2004 | 22.17 | 22.51 | 21.25 | 21.76 | 456,000 | -0.42(-1.89%) |
Apr 28, 2004 | 23.30 | 23.47 | 21.81 | 22.18 | 449,900 | -1.21(-5.17%) |
Apr 27, 2004 | 24.00 | 24.36 | 23.15 | 23.39 | 217,000 | -0.58(-2.42%) |
Apr 26, 2004 | 24.04 | 24.35 | 23.60 | 23.97 | 138,700 | +0.05(+0.21%) |
Apr 23, 2004 | 24.43 | 24.54 | 23.77 | 23.92 | 262,300 | -0.48(-1.97%) |
Apr 22, 2004 | 23.82 | 24.61 | 23.80 | 24.40 | 244,300 | +0.58(+2.43%) |
Apr 21, 2004 | 23.70 | 24.00 | 23.45 | 23.82 | 198,600 | +0.12(+0.51%) |
Apr 20, 2004 | 24.05 | 24.75 | 23.52 | 23.70 | 191,000 | -0.48(-1.99%) |
Apr 19, 2004 | 23.72 | 24.37 | 23.72 | 24.18 | 191,600 | +0.38(+1.60%) |
Apr 16, 2004 | 23.88 | 23.99 | 23.50 | 23.80 | 129,000 | -0.11(-0.46%) |
Apr 15, 2004 | 23.85 | 24.13 | 23.63 | 23.91 | 226,300 | -0.10(-0.42%) |
Apr 14, 2004 | 24.75 | 24.94 | 23.82 | 24.01 | 159,200 | -0.60(-2.44%) |
Apr 13, 2004 | 25.85 | 26.07 | 24.50 | 24.61 | 146,900 | -1.17(-4.54%) |
Apr 12, 2004 | 25.75 | 26.64 | 25.55 | 25.78 | 230,100 | +0.04(+0.16%) |
Apr 08, 2004 | 26.74 | 27.00 | 25.73 | 25.74 | 122,300 | -0.71(-2.68%) |
Apr 07, 2004 | 26.87 | 26.89 | 25.48 | 26.45 | 156,000 | -0.10(-0.38%) |
Apr 06, 2004 | 27.38 | 27.60 | 26.31 | 26.55 | 261,300 | -0.98(-3.56%) |
Apr 05, 2004 | 27.02 | 27.56 | 27.01 | 27.53 | 161,300 | +0.38(+1.40%) |
Apr 02, 2004 | 26.28 | 27.65 | 26.21 | 27.15 | 186,500 | +1.21(+4.66%) |
Apr 01, 2004 | 24.87 | 26.23 | 24.87 | 25.94 | 159,400 | +1.06(+4.26%) |
Mar 31, 2004 | 24.53 | 25.59 | 24.50 | 24.88 | 188,900 | +0.23(+0.93%) |
Mar 30, 2004 | 24.65 | 24.98 | 23.89 | 24.65 | 180,400 | +0.01(+0.04%) |
Mar 29, 2004 | 24.50 | 25.18 | 24.40 | 24.64 | 212,100 | +0.06(+0.24%) |
Mar 26, 2004 | 24.58 | 25.00 | 24.46 | 24.58 | 141,300 | +0.14(+0.57%) |
Mar 25, 2004 | 23.62 | 24.74 | 23.62 | 24.44 | 196,600 | +0.85(+3.60%) |
Mar 24, 2004 | 23.35 | 24.34 | 23.35 | 23.59 | 180,800 | +0.19(+0.81%) |
Mar 23, 2004 | 24.01 | 24.65 | 23.00 | 23.40 | 281,200 | -0.52(-2.17%) |
Mar 22, 2004 | 24.52 | 24.59 | 23.51 | 23.92 | 356,000 | -0.75(-3.04%) |
Mar 19, 2004 | 26.06 | 26.24 | 24.40 | 24.67 | 273,700 | -1.29(-4.97%) |
Mar 18, 2004 | 27.10 | 27.20 | 25.60 | 25.96 | 435,800 | -1.11(-4.10%) |
Mar 17, 2004 | 26.10 | 27.47 | 25.90 | 27.07 | 199,600 | +1.06(+4.08%) |
Mar 16, 2004 | 25.50 | 26.07 | 25.33 | 26.01 | 231,800 | +0.65(+2.56%) |
Mar 15, 2004 | 25.80 | 26.02 | 25.36 | 25.36 | 239,100 | -0.45(-1.74%) |
Mar 12, 2004 | 25.41 | 26.01 | 25.26 | 25.81 | 314,900 | +0.53(+2.10%) |
Mar 11, 2004 | 25.74 | 26.58 | 24.77 | 25.28 | 338,100 | -0.85(-3.25%) |
Mar 10, 2004 | 27.39 | 27.58 | 25.74 | 26.13 | 267,600 | -1.35(-4.91%) |
Mar 09, 2004 | 28.15 | 28.27 | 26.81 | 27.48 | 306,200 | -0.71(-2.52%) |
Mar 08, 2004 | 28.70 | 28.90 | 28.17 | 28.19 | 207,800 | -0.51(-1.78%) |
Mar 05, 2004 | 28.00 | 28.91 | 27.72 | 28.70 | 291,800 | +0.73(+2.61%) |
Mar 04, 2004 | 27.37 | 28.03 | 27.12 | 27.97 | 127,100 | +0.71(+2.60%) |
Mar 03, 2004 | 27.75 | 28.75 | 27.12 | 27.26 | 501,400 | -0.54(-1.94%) |
Mar 02, 2004 | 27.05 | 28.67 | 27.02 | 27.80 | 433,800 | +0.54(+1.98%) |
Mar 01, 2004 | 26.75 | 27.54 | 26.60 | 27.26 | 304,400 | +0.51(+1.91%) |
Feb 27, 2004 | 26.95 | 27.18 | 26.40 | 26.75 | 219,100 | -0.16(-0.59%) |
Feb 26, 2004 | 25.75 | 27.64 | 25.47 | 26.91 | 420,700 | +1.30(+5.08%) |
Feb 25, 2004 | 25.15 | 25.78 | 25.08 | 25.61 | 204,200 | +0.51(+2.03%) |
Feb 24, 2004 | 24.93 | 25.82 | 24.00 | 25.10 | 246,600 | +0.17(+0.68%) |
Feb 23, 2004 | 25.65 | 25.66 | 24.65 | 24.93 | 301,600 | -0.73(-2.84%) |
Feb 20, 2004 | 26.11 | 26.35 | 25.31 | 25.66 | 265,000 | -0.35(-1.35%) |
Feb 19, 2004 | 27.74 | 27.74 | 25.87 | 26.01 | 294,000 | -1.74(-6.27%) |
Feb 18, 2004 | 27.49 | 27.75 | 26.74 | 27.75 | 332,900 | +0.22(+0.80%) |
Feb 17, 2004 | 26.83 | 27.53 | 26.75 | 27.53 | 341,900 | +0.79(+2.95%) |
Feb 13, 2004 | 27.07 | 27.48 | 26.43 | 26.74 | 441,900 | -0.28(-1.04%) |
Feb 12, 2004 | 26.66 | 27.19 | 26.66 | 27.02 | 326,700 | +0.17(+0.63%) |
Feb 11, 2004 | 25.60 | 27.10 | 25.48 | 26.85 | 465,900 | +1.33(+5.21%) |
Feb 10, 2004 | 25.36 | 25.65 | 25.09 | 25.52 | 303,300 | +0.00(+0.00%) |
Feb 09, 2004 | 25.32 | 25.71 | 25.20 | 25.52 | 335,100 | +0.48(+1.92%) |
Feb 06, 2004 | 23.79 | 25.19 | 23.78 | 25.04 | 514,900 | +1.34(+5.65%) |
Feb 05, 2004 | 23.32 | 24.05 | 23.32 | 23.70 | 128,300 | +0.34(+1.46%) |
Feb 04, 2004 | 24.30 | 24.49 | 23.32 | 23.36 | 308,400 | -1.04(-4.26%) |
Feb 03, 2004 | 23.50 | 24.77 | 23.35 | 24.40 | 390,900 | +1.00(+4.27%) |