Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.07 | 24.53 | 23.83 | 24.27 | 788,400 | +0.06(+0.25%) |
Apr 29, 2004 | 25.25 | 25.81 | 24.08 | 24.21 | 1,211,500 | -1.02(-4.04%) |
Apr 28, 2004 | 25.83 | 26.02 | 25.02 | 25.23 | 693,000 | -0.68(-2.62%) |
Apr 27, 2004 | 26.10 | 26.45 | 25.78 | 25.91 | 1,179,800 | -0.18(-0.69%) |
Apr 26, 2004 | 26.54 | 26.72 | 25.84 | 26.09 | 334,200 | -0.31(-1.17%) |
Apr 23, 2004 | 26.73 | 27.13 | 26.16 | 26.40 | 489,400 | -0.20(-0.75%) |
Apr 22, 2004 | 25.41 | 27.09 | 25.03 | 26.60 | 837,500 | +1.20(+4.72%) |
Apr 21, 2004 | 25.18 | 25.41 | 24.70 | 25.40 | 356,800 | +0.28(+1.11%) |
Apr 20, 2004 | 25.32 | 26.03 | 25.11 | 25.12 | 656,500 | -0.19(-0.75%) |
Apr 19, 2004 | 24.70 | 25.47 | 24.28 | 25.31 | 506,700 | +0.67(+2.72%) |
Apr 16, 2004 | 25.65 | 25.76 | 24.39 | 24.64 | 1,065,500 | -1.02(-3.98%) |
Apr 15, 2004 | 26.37 | 26.50 | 25.02 | 25.66 | 414,900 | -0.72(-2.73%) |
Apr 14, 2004 | 26.44 | 26.71 | 25.86 | 26.38 | 663,300 | +0.02(+0.08%) |
Apr 13, 2004 | 27.25 | 27.40 | 26.20 | 26.36 | 458,200 | -0.89(-3.27%) |
Apr 12, 2004 | 27.22 | 27.74 | 27.06 | 27.25 | 572,800 | +0.23(+0.85%) |
Apr 08, 2004 | 26.44 | 27.16 | 26.43 | 27.02 | 798,200 | +0.37(+1.39%) |
Apr 07, 2004 | 26.88 | 27.20 | 26.33 | 26.65 | 848,500 | +0.01(+0.04%) |
Apr 06, 2004 | 26.80 | 26.96 | 26.50 | 26.64 | 566,900 | -0.28(-1.04%) |
Apr 05, 2004 | 27.05 | 27.30 | 26.42 | 26.92 | 659,400 | -0.28(-1.03%) |
Apr 02, 2004 | 27.43 | 27.64 | 26.96 | 27.20 | 831,400 | +0.20(+0.74%) |
Apr 01, 2004 | 27.07 | 27.49 | 26.50 | 27.00 | 709,800 | +0.04(+0.15%) |
Mar 31, 2004 | 26.85 | 27.58 | 26.75 | 26.96 | 1,440,500 | +0.25(+0.94%) |
Mar 30, 2004 | 26.35 | 26.74 | 26.12 | 26.71 | 721,500 | +0.21(+0.79%) |
Mar 29, 2004 | 26.05 | 26.71 | 25.66 | 26.50 | 1,080,700 | +0.50(+1.92%) |
Mar 26, 2004 | 24.52 | 26.46 | 24.52 | 26.00 | 1,747,900 | +1.31(+5.31%) |
Mar 25, 2004 | 23.75 | 24.76 | 23.73 | 24.69 | 1,168,700 | +1.11(+4.71%) |
Mar 24, 2004 | 22.81 | 23.61 | 22.69 | 23.58 | 725,300 | +0.86(+3.79%) |
Mar 23, 2004 | 24.25 | 24.25 | 22.41 | 22.72 | 738,800 | -0.58(-2.49%) |
Mar 22, 2004 | 24.54 | 24.54 | 23.00 | 23.30 | 922,700 | -1.31(-5.32%) |
Mar 19, 2004 | 24.93 | 25.35 | 24.07 | 24.61 | 1,226,800 | -0.27(-1.09%) |
Mar 18, 2004 | 23.71 | 25.05 | 23.70 | 24.88 | 1,555,900 | +1.08(+4.54%) |
Mar 17, 2004 | 22.76 | 23.88 | 22.66 | 23.80 | 781,300 | +1.17(+5.17%) |
Mar 16, 2004 | 22.30 | 22.92 | 22.02 | 22.63 | 667,100 | +0.38(+1.71%) |
Mar 15, 2004 | 23.34 | 23.46 | 22.25 | 22.25 | 1,029,200 | -1.25(-5.32%) |
Mar 12, 2004 | 22.45 | 23.50 | 22.37 | 23.50 | 776,700 | +1.10(+4.91%) |
Mar 11, 2004 | 22.12 | 22.95 | 21.90 | 22.40 | 841,700 | +0.08(+0.36%) |
Mar 10, 2004 | 22.80 | 22.93 | 22.05 | 22.32 | 860,400 | -0.47(-2.06%) |
Mar 09, 2004 | 24.20 | 24.20 | 22.65 | 22.79 | 705,900 | -0.82(-3.47%) |
Mar 08, 2004 | 24.06 | 24.43 | 23.32 | 23.61 | 1,093,000 | -0.58(-2.40%) |
Mar 05, 2004 | 22.75 | 24.25 | 22.71 | 24.19 | 1,316,000 | +1.05(+4.54%) |
Mar 04, 2004 | 22.70 | 23.20 | 22.52 | 23.14 | 417,700 | +0.39(+1.71%) |
Mar 03, 2004 | 22.37 | 22.77 | 22.13 | 22.75 | 496,000 | +0.28(+1.25%) |
Mar 02, 2004 | 23.16 | 23.38 | 22.30 | 22.47 | 712,700 | -0.68(-2.94%) |
Mar 01, 2004 | 23.30 | 23.50 | 22.96 | 23.15 | 526,000 | +0.13(+0.56%) |
Feb 27, 2004 | 23.17 | 23.82 | 22.56 | 23.02 | 1,510,200 | +0.81(+3.65%) |
Feb 26, 2004 | 21.51 | 22.43 | 21.31 | 22.21 | 642,000 | +0.71(+3.30%) |
Feb 25, 2004 | 21.20 | 21.63 | 21.14 | 21.50 | 817,300 | +0.30(+1.42%) |
Feb 24, 2004 | 21.73 | 22.00 | 21.00 | 21.20 | 794,300 | -0.51(-2.35%) |
Feb 23, 2004 | 22.23 | 22.48 | 21.44 | 21.71 | 975,900 | -0.59(-2.65%) |
Feb 20, 2004 | 23.33 | 23.41 | 22.23 | 22.30 | 1,533,100 | -1.05(-4.50%) |
Feb 19, 2004 | 23.95 | 24.49 | 23.24 | 23.35 | 1,217,500 | -0.38(-1.60%) |
Feb 18, 2004 | 24.15 | 24.20 | 23.51 | 23.73 | 511,300 | -0.12(-0.50%) |
Feb 17, 2004 | 24.21 | 25.00 | 23.80 | 23.85 | 935,300 | -0.13(-0.54%) |
Feb 13, 2004 | 23.50 | 24.51 | 23.40 | 23.98 | 1,355,300 | +0.48(+2.04%) |
Feb 12, 2004 | 24.60 | 24.69 | 23.28 | 23.50 | 2,980,100 | -1.37(-5.51%) |
Feb 11, 2004 | 23.60 | 25.65 | 23.25 | 24.87 | 13,195,800 | +3.47(+16.21%) |
Feb 10, 2004 | 20.73 | 21.48 | 20.19 | 21.40 | 3,733,700 | +0.93(+4.54%) |
Feb 09, 2004 | 19.33 | 20.70 | 19.33 | 20.47 | 1,861,500 | +1.29(+6.73%) |
Feb 06, 2004 | 18.79 | 19.21 | 18.50 | 19.18 | 573,400 | +0.40(+2.13%) |
Feb 05, 2004 | 18.40 | 19.10 | 18.40 | 18.78 | 425,600 | +0.50(+2.74%) |
Feb 04, 2004 | 18.78 | 19.15 | 18.28 | 18.28 | 568,900 | -0.51(-2.71%) |
Feb 03, 2004 | 19.25 | 19.43 | 18.75 | 18.79 | 501,500 | -0.46(-2.39%) |