Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.29 | 23.47 | 22.96 | 23.17 | 374,029 | -0.04(-0.16%) |
Apr 29, 2004 | 23.56 | 23.79 | 22.95 | 23.20 | 357,424 | -0.46(-1.94%) |
Apr 28, 2004 | 23.78 | 23.83 | 23.54 | 23.66 | 257,145 | -0.07(-0.31%) |
Apr 27, 2004 | 23.82 | 24.13 | 23.74 | 23.74 | 347,428 | +0.04(+0.18%) |
Apr 26, 2004 | 23.60 | 23.91 | 23.50 | 23.69 | 408,369 | +0.18(+0.77%) |
Apr 23, 2004 | 23.83 | 23.83 | 23.27 | 23.51 | 359,681 | -0.25(-1.07%) |
Apr 22, 2004 | 23.54 | 23.91 | 23.54 | 23.77 | 426,103 | +0.13(+0.55%) |
Apr 21, 2004 | 23.57 | 23.76 | 23.40 | 23.64 | 439,968 | +0.12(+0.53%) |
Apr 20, 2004 | 24.56 | 24.58 | 23.51 | 23.51 | 568,460 | -0.89(-3.66%) |
Apr 19, 2004 | 24.59 | 24.59 | 23.91 | 24.41 | 344,526 | -0.03(-0.13%) |
Apr 16, 2004 | 24.07 | 24.52 | 24.01 | 24.44 | 661,000 | +0.32(+1.31%) |
Apr 15, 2004 | 23.45 | 24.12 | 23.45 | 24.12 | 672,930 | +0.68(+2.88%) |
Apr 14, 2004 | 23.58 | 24.05 | 23.14 | 23.45 | 505,584 | -0.29(-1.23%) |
Apr 13, 2004 | 23.35 | 24.59 | 22.78 | 23.74 | 1,230,106 | +0.11(+0.45%) |
Apr 12, 2004 | 24.28 | 24.62 | 22.76 | 23.63 | 1,117,574 | -1.10(-4.44%) |
Apr 08, 2004 | 25.40 | 25.52 | 24.73 | 24.73 | 425,781 | -0.60(-2.38%) |
Apr 07, 2004 | 24.78 | 26.03 | 24.67 | 25.33 | 1,017,134 | +0.37(+1.47%) |
Apr 06, 2004 | 26.05 | 26.05 | 24.62 | 24.97 | 987,792 | -1.09(-4.17%) |
Apr 05, 2004 | 27.01 | 27.07 | 25.04 | 26.05 | 1,507,887 | -1.05(-3.89%) |
Apr 02, 2004 | 28.10 | 28.10 | 27.11 | 27.11 | 831,732 | -0.99(-3.53%) |
Apr 01, 2004 | 27.47 | 28.10 | 27.47 | 28.10 | 387,572 | +0.24(+0.87%) |
Mar 31, 2004 | 27.60 | 27.91 | 27.41 | 27.86 | 655,519 | +0.36(+1.31%) |
Mar 30, 2004 | 27.31 | 27.60 | 27.26 | 27.50 | 487,528 | +0.13(+0.48%) |
Mar 29, 2004 | 27.29 | 27.37 | 27.07 | 27.37 | 410,787 | +0.33(+1.24%) |
Mar 26, 2004 | 27.56 | 27.56 | 26.99 | 27.03 | 291,646 | -0.41(-1.49%) |
Mar 25, 2004 | 27.27 | 27.51 | 27.27 | 27.44 | 384,508 | +0.28(+1.03%) |
Mar 24, 2004 | 27.45 | 27.47 | 27.13 | 27.16 | 239,894 | -0.29(-1.04%) |
Mar 23, 2004 | 27.36 | 27.45 | 27.28 | 27.45 | 242,151 | +0.21(+0.77%) |
Mar 22, 2004 | 27.33 | 27.51 | 27.22 | 27.24 | 285,681 | -0.09(-0.32%) |
Mar 19, 2004 | 27.42 | 27.45 | 27.13 | 27.32 | 350,975 | +0.03(+0.11%) |
Mar 18, 2004 | 26.86 | 27.30 | 26.75 | 27.29 | 342,108 | +0.43(+1.59%) |
Mar 17, 2004 | 26.61 | 26.86 | 26.54 | 26.86 | 419,009 | +0.35(+1.31%) |
Mar 16, 2004 | 26.67 | 26.76 | 26.44 | 26.52 | 309,541 | -0.05(-0.19%) |
Mar 15, 2004 | 26.98 | 26.98 | 26.48 | 26.57 | 316,474 | -0.42(-1.54%) |
Mar 12, 2004 | 26.58 | 26.98 | 26.53 | 26.98 | 197,494 | +0.52(+1.97%) |
Mar 11, 2004 | 26.67 | 26.76 | 26.41 | 26.46 | 224,417 | -0.11(-0.42%) |
Mar 10, 2004 | 27.35 | 27.35 | 26.57 | 26.57 | 296,966 | -0.66(-2.41%) |
Mar 09, 2004 | 27.18 | 27.38 | 27.11 | 27.23 | 202,169 | +0.05(+0.18%) |
Mar 08, 2004 | 27.29 | 27.34 | 26.94 | 27.18 | 307,123 | -0.05(-0.18%) |
Mar 05, 2004 | 26.90 | 27.23 | 26.87 | 27.23 | 359,036 | +0.33(+1.22%) |
Mar 04, 2004 | 26.82 | 26.93 | 26.72 | 26.90 | 185,725 | +0.15(+0.56%) |
Mar 03, 2004 | 26.58 | 26.86 | 26.55 | 26.75 | 220,064 | +0.16(+0.58%) |
Mar 02, 2004 | 26.55 | 26.60 | 26.39 | 26.60 | 435,615 | +0.04(+0.16%) |
Mar 01, 2004 | 26.49 | 26.58 | 26.41 | 26.55 | 351,781 | +0.15(+0.59%) |
Feb 27, 2004 | 26.49 | 26.58 | 26.31 | 26.40 | 355,489 | -0.15(-0.58%) |
Feb 26, 2004 | 26.65 | 26.65 | 26.36 | 26.55 | 678,089 | +0.06(+0.21%) |
Feb 25, 2004 | 26.44 | 26.67 | 26.33 | 26.50 | 314,700 | +0.06(+0.21%) |
Feb 24, 2004 | 26.36 | 26.48 | 26.14 | 26.44 | 293,097 | +0.17(+0.66%) |
Feb 23, 2004 | 26.17 | 26.28 | 26.05 | 26.27 | 648,748 | +0.24(+0.93%) |
Feb 20, 2004 | 26.18 | 26.18 | 25.86 | 26.03 | 226,674 | -0.03(-0.12%) |
Feb 19, 2004 | 26.27 | 26.30 | 26.05 | 26.06 | 243,764 | -0.07(-0.26%) |
Feb 18, 2004 | 26.32 | 26.36 | 26.11 | 26.13 | 192,012 | -0.02(-0.07%) |
Feb 17, 2004 | 26.39 | 26.39 | 26.08 | 26.14 | 193,302 | -0.04(-0.17%) |
Feb 13, 2004 | 26.36 | 26.43 | 26.08 | 26.19 | 314,862 | -0.05(-0.19%) |
Feb 12, 2004 | 26.36 | 26.39 | 26.21 | 26.24 | 417,397 | -0.24(-0.89%) |
Feb 11, 2004 | 26.19 | 26.49 | 26.09 | 26.47 | 344,204 | +0.30(+1.16%) |
Feb 10, 2004 | 26.11 | 26.18 | 26.05 | 26.17 | 436,905 | +0.11(+0.43%) |
Feb 09, 2004 | 26.01 | 26.12 | 25.81 | 26.06 | 255,210 | +0.05(+0.19%) |
Feb 06, 2004 | 25.29 | 26.36 | 25.17 | 26.01 | 617,632 | +0.82(+3.28%) |
Feb 05, 2004 | 24.97 | 25.30 | 24.97 | 25.18 | 291,001 | +0.12(+0.49%) |
Feb 04, 2004 | 25.43 | 25.43 | 25.00 | 25.06 | 277,942 | -0.34(-1.34%) |
Feb 03, 2004 | 25.46 | 25.77 | 25.37 | 25.40 | 403,532 | -0.03(-0.12%) |