Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.11 | 24.60 | 23.81 | 23.85 | 101,706 | -0.34(-1.39%) |
Apr 29, 2004 | 23.92 | 24.65 | 23.92 | 24.18 | 110,917 | -0.01(-0.03%) |
Apr 28, 2004 | 23.82 | 24.48 | 23.82 | 24.19 | 127,036 | -0.37(-1.50%) |
Apr 27, 2004 | 24.81 | 25.01 | 24.32 | 24.56 | 137,527 | -0.37(-1.47%) |
Apr 26, 2004 | 24.23 | 25.01 | 24.23 | 24.93 | 131,514 | +0.71(+2.94%) |
Apr 23, 2004 | 24.24 | 24.37 | 23.75 | 24.22 | 90,064 | +0.04(+0.16%) |
Apr 22, 2004 | 23.57 | 24.35 | 23.34 | 24.18 | 175,395 | +0.72(+3.07%) |
Apr 21, 2004 | 22.93 | 23.46 | 22.08 | 23.46 | 300,128 | +0.34(+1.49%) |
Apr 20, 2004 | 23.83 | 23.84 | 22.91 | 23.11 | 150,576 | -0.57(-2.41%) |
Apr 19, 2004 | 23.78 | 23.95 | 23.45 | 23.68 | 83,667 | +0.02(+0.10%) |
Apr 16, 2004 | 23.47 | 23.99 | 23.45 | 23.66 | 97,484 | +0.03(+0.13%) |
Apr 15, 2004 | 23.78 | 24.13 | 23.61 | 23.63 | 110,533 | -0.20(-0.82%) |
Apr 14, 2004 | 23.49 | 23.98 | 23.47 | 23.83 | 77,398 | +0.24(+1.03%) |
Apr 13, 2004 | 24.07 | 24.65 | 23.50 | 23.58 | 89,040 | -0.76(-3.11%) |
Apr 12, 2004 | 24.15 | 24.50 | 24.06 | 24.34 | 115,138 | -0.07(-0.29%) |
Apr 08, 2004 | 24.82 | 24.88 | 24.41 | 24.41 | 69,467 | +0.04(+0.16%) |
Apr 07, 2004 | 24.94 | 25.16 | 23.81 | 24.37 | 172,452 | -0.57(-2.29%) |
Apr 06, 2004 | 25.13 | 25.19 | 24.84 | 24.94 | 63,966 | -0.14(-0.56%) |
Apr 05, 2004 | 25.27 | 25.51 | 24.96 | 25.08 | 141,748 | +0.07(+0.28%) |
Apr 02, 2004 | 25.40 | 25.72 | 24.97 | 25.01 | 137,015 | -0.31(-1.23%) |
Apr 01, 2004 | 25.33 | 25.79 | 25.15 | 25.33 | 217,100 | -0.63(-2.41%) |
Mar 31, 2004 | 25.69 | 25.97 | 25.36 | 25.95 | 153,390 | +0.39(+1.53%) |
Mar 30, 2004 | 25.70 | 25.70 | 25.01 | 25.56 | 60,000 | +0.01(+0.03%) |
Mar 29, 2004 | 25.11 | 25.65 | 24.80 | 25.55 | 115,522 | +0.59(+2.38%) |
Mar 26, 2004 | 24.25 | 25.19 | 24.17 | 24.96 | 93,006 | +0.23(+0.92%) |
Mar 25, 2004 | 24.22 | 25.01 | 24.10 | 24.73 | 80,213 | +0.58(+2.40%) |
Mar 24, 2004 | 24.54 | 24.66 | 23.83 | 24.15 | 106,311 | -0.38(-1.53%) |
Mar 23, 2004 | 25.01 | 25.18 | 24.51 | 24.53 | 125,501 | -0.23(-0.95%) |
Mar 22, 2004 | 25.58 | 25.58 | 24.73 | 24.76 | 110,917 | -0.73(-2.85%) |
Mar 19, 2004 | 25.92 | 25.95 | 24.94 | 25.49 | 97,100 | +0.30(+1.21%) |
Mar 18, 2004 | 25.74 | 25.79 | 24.86 | 25.19 | 68,187 | -0.74(-2.86%) |
Mar 17, 2004 | 25.40 | 25.94 | 24.71 | 25.93 | 85,970 | +1.15(+4.64%) |
Mar 16, 2004 | 25.24 | 25.24 | 24.51 | 24.78 | 114,243 | -0.02(-0.09%) |
Mar 15, 2004 | 25.56 | 25.56 | 24.80 | 24.80 | 165,288 | -0.72(-2.82%) |
Mar 12, 2004 | 24.65 | 25.58 | 24.31 | 25.52 | 179,744 | +1.20(+4.95%) |
Mar 11, 2004 | 24.43 | 24.91 | 24.24 | 24.32 | 111,045 | -0.25(-1.02%) |
Mar 10, 2004 | 24.43 | 24.66 | 24.43 | 24.57 | 118,593 | +0.06(+0.26%) |
Mar 09, 2004 | 24.47 | 24.86 | 24.25 | 24.51 | 181,791 | -0.11(-0.44%) |
Mar 08, 2004 | 24.90 | 24.97 | 24.41 | 24.61 | 255,224 | +0.08(+0.32%) |
Mar 05, 2004 | 24.71 | 24.76 | 24.43 | 24.54 | 64,094 | -0.13(-0.51%) |
Mar 04, 2004 | 24.65 | 24.80 | 24.49 | 24.66 | 117,185 | -0.21(-0.85%) |
Mar 03, 2004 | 24.92 | 25.01 | 24.47 | 24.87 | 76,375 | -0.05(-0.19%) |
Mar 02, 2004 | 24.78 | 25.01 | 24.32 | 24.92 | 146,354 | +0.07(+0.28%) |
Mar 01, 2004 | 24.64 | 25.01 | 24.36 | 24.85 | 108,998 | +0.49(+2.02%) |
Feb 27, 2004 | 24.74 | 24.94 | 23.93 | 24.36 | 75,224 | -0.59(-2.35%) |
Feb 26, 2004 | 24.25 | 24.97 | 24.23 | 24.94 | 38,251 | +0.24(+0.98%) |
Feb 25, 2004 | 24.25 | 24.81 | 24.25 | 24.70 | 43,624 | +0.16(+0.64%) |
Feb 24, 2004 | 24.18 | 24.54 | 23.88 | 24.54 | 55,394 | +0.81(+3.43%) |
Feb 23, 2004 | 23.85 | 24.29 | 23.73 | 23.73 | 84,691 | -0.42(-1.75%) |
Feb 20, 2004 | 23.93 | 24.54 | 23.73 | 24.15 | 74,712 | -0.03(-0.13%) |
Feb 19, 2004 | 25.69 | 25.69 | 24.18 | 24.18 | 74,072 | -1.07(-4.24%) |
Feb 18, 2004 | 25.62 | 26.10 | 25.14 | 25.26 | 77,910 | -0.70(-2.71%) |
Feb 17, 2004 | 25.01 | 26.07 | 25.01 | 25.96 | 129,851 | +1.18(+4.76%) |
Feb 13, 2004 | 25.40 | 25.40 | 24.72 | 24.78 | 43,752 | -0.48(-1.92%) |
Feb 12, 2004 | 24.94 | 25.59 | 24.86 | 25.26 | 59,488 | +0.25(+1.00%) |
Feb 11, 2004 | 24.64 | 25.05 | 24.64 | 25.01 | 72,537 | +0.00(+0.00%) |
Feb 10, 2004 | 24.47 | 25.01 | 24.47 | 25.01 | 78,038 | +0.04(+0.16%) |
Feb 09, 2004 | 24.99 | 25.05 | 24.37 | 24.97 | 57,825 | +0.00(+0.00%) |
Feb 06, 2004 | 24.23 | 25.01 | 24.23 | 24.97 | 50,917 | +0.61(+2.50%) |
Feb 05, 2004 | 24.61 | 24.61 | 23.87 | 24.36 | 46,439 | +0.38(+1.60%) |
Feb 04, 2004 | 24.74 | 25.00 | 23.94 | 23.98 | 140,213 | -0.73(-2.94%) |
Feb 03, 2004 | 24.89 | 24.97 | 23.87 | 24.71 | 160,554 | -0.21(-0.85%) |