Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.45 | 24.81 | 24.17 | 24.63 | 786,966 | +0.11(+0.44%) |
Apr 29, 2004 | 25.16 | 25.16 | 24.30 | 24.52 | 852,845 | -0.50(-2.01%) |
Apr 28, 2004 | 25.15 | 25.42 | 24.75 | 25.02 | 1,027,328 | -0.06(-0.24%) |
Apr 27, 2004 | 25.44 | 25.44 | 24.43 | 25.08 | 1,755,585 | -1.25(-4.75%) |
Apr 26, 2004 | 27.11 | 27.35 | 25.93 | 26.33 | 1,379,580 | -0.94(-3.46%) |
Apr 23, 2004 | 26.88 | 27.40 | 26.69 | 27.28 | 877,494 | +0.40(+1.49%) |
Apr 22, 2004 | 26.71 | 27.07 | 26.59 | 26.88 | 901,246 | +0.21(+0.80%) |
Apr 21, 2004 | 26.15 | 26.73 | 26.07 | 26.66 | 479,380 | +0.55(+2.10%) |
Apr 20, 2004 | 26.68 | 26.75 | 26.11 | 26.11 | 706,895 | -0.56(-2.11%) |
Apr 19, 2004 | 26.47 | 26.71 | 26.17 | 26.68 | 915,288 | +0.21(+0.78%) |
Apr 16, 2004 | 26.58 | 27.14 | 26.27 | 26.47 | 2,475,776 | +0.87(+3.40%) |
Apr 15, 2004 | 25.34 | 25.60 | 25.26 | 25.60 | 462,200 | +0.25(+0.98%) |
Apr 14, 2004 | 25.32 | 25.71 | 25.24 | 25.35 | 573,941 | -0.04(-0.16%) |
Apr 13, 2004 | 26.09 | 26.10 | 25.27 | 25.39 | 1,030,614 | -1.23(-4.60%) |
Apr 12, 2004 | 26.51 | 26.71 | 26.51 | 26.62 | 261,276 | +0.00(+0.00%) |
Apr 08, 2004 | 26.76 | 26.76 | 26.40 | 26.62 | 415,741 | +0.21(+0.79%) |
Apr 07, 2004 | 26.64 | 26.68 | 26.19 | 26.41 | 406,180 | -0.26(-0.98%) |
Apr 06, 2004 | 26.61 | 26.71 | 26.51 | 26.67 | 382,129 | +0.05(+0.18%) |
Apr 05, 2004 | 26.44 | 26.66 | 26.35 | 26.62 | 435,311 | -0.01(-0.03%) |
Apr 02, 2004 | 26.74 | 26.78 | 26.40 | 26.63 | 693,599 | +0.00(+0.00%) |
Apr 01, 2004 | 25.84 | 26.65 | 25.84 | 26.63 | 1,041,221 | +0.70(+2.71%) |
Mar 31, 2004 | 25.64 | 26.10 | 25.56 | 25.93 | 845,226 | +0.18(+0.70%) |
Mar 30, 2004 | 25.10 | 25.77 | 25.10 | 25.75 | 873,012 | +0.78(+3.14%) |
Mar 29, 2004 | 24.59 | 25.12 | 24.59 | 24.96 | 382,876 | +0.31(+1.25%) |
Mar 26, 2004 | 24.85 | 25.06 | 24.55 | 24.65 | 590,822 | -0.15(-0.62%) |
Mar 25, 2004 | 24.21 | 24.81 | 24.10 | 24.81 | 628,616 | +0.77(+3.20%) |
Mar 24, 2004 | 24.03 | 24.07 | 23.73 | 24.04 | 648,037 | +0.01(+0.03%) |
Mar 23, 2004 | 24.21 | 24.25 | 23.96 | 24.03 | 654,610 | -0.26(-1.07%) |
Mar 22, 2004 | 24.43 | 24.43 | 24.06 | 24.29 | 452,191 | -0.17(-0.71%) |
Mar 19, 2004 | 25.17 | 25.18 | 24.42 | 24.47 | 907,819 | -0.34(-1.38%) |
Mar 18, 2004 | 25.37 | 25.37 | 24.69 | 24.81 | 1,535,390 | -0.66(-2.60%) |
Mar 17, 2004 | 25.24 | 25.52 | 25.22 | 25.47 | 663,274 | +0.50(+2.01%) |
Mar 16, 2004 | 25.09 | 25.28 | 24.73 | 24.97 | 536,744 | -0.02(-0.08%) |
Mar 15, 2004 | 25.30 | 25.34 | 24.94 | 24.99 | 775,463 | -0.30(-1.19%) |
Mar 12, 2004 | 24.69 | 25.31 | 24.69 | 25.29 | 512,245 | +0.62(+2.52%) |
Mar 11, 2004 | 24.53 | 25.06 | 24.35 | 24.67 | 871,369 | +0.15(+0.60%) |
Mar 10, 2004 | 24.94 | 25.04 | 24.52 | 24.52 | 565,127 | -0.41(-1.64%) |
Mar 09, 2004 | 24.80 | 25.07 | 24.67 | 24.93 | 566,621 | -0.01(-0.05%) |
Mar 08, 2004 | 25.35 | 25.35 | 24.94 | 24.94 | 323,122 | -0.41(-1.61%) |
Mar 05, 2004 | 25.17 | 25.44 | 24.98 | 25.35 | 479,081 | +0.19(+0.74%) |
Mar 04, 2004 | 24.84 | 25.17 | 24.67 | 25.16 | 476,093 | +0.23(+0.91%) |
Mar 03, 2004 | 24.77 | 24.98 | 24.60 | 24.94 | 542,271 | +0.17(+0.68%) |
Mar 02, 2004 | 24.94 | 25.38 | 24.70 | 24.77 | 834,172 | -0.27(-1.07%) |
Mar 01, 2004 | 24.80 | 25.18 | 24.69 | 25.04 | 578,124 | +0.37(+1.52%) |
Feb 27, 2004 | 24.20 | 24.85 | 24.17 | 24.66 | 820,428 | +0.36(+1.49%) |
Feb 26, 2004 | 23.94 | 24.33 | 23.60 | 24.30 | 376,901 | +0.37(+1.54%) |
Feb 25, 2004 | 23.73 | 24.01 | 23.50 | 23.93 | 561,542 | +0.17(+0.70%) |
Feb 24, 2004 | 23.98 | 24.00 | 23.62 | 23.76 | 501,787 | -0.22(-0.92%) |
Feb 23, 2004 | 24.24 | 24.37 | 23.97 | 23.98 | 509,556 | -0.25(-1.05%) |
Feb 20, 2004 | 24.09 | 24.63 | 23.80 | 24.24 | 757,686 | +0.18(+0.75%) |
Feb 19, 2004 | 24.37 | 24.61 | 24.02 | 24.06 | 444,423 | -0.43(-1.75%) |
Feb 18, 2004 | 24.13 | 24.54 | 24.12 | 24.49 | 450,697 | +0.19(+0.77%) |
Feb 17, 2004 | 24.43 | 24.47 | 24.22 | 24.30 | 422,165 | +0.03(+0.14%) |
Feb 13, 2004 | 24.63 | 24.84 | 24.00 | 24.27 | 649,530 | -0.39(-1.60%) |
Feb 12, 2004 | 24.80 | 24.80 | 24.57 | 24.66 | 587,535 | -0.14(-0.57%) |
Feb 11, 2004 | 24.27 | 24.84 | 24.19 | 24.80 | 694,645 | +0.56(+2.29%) |
Feb 10, 2004 | 24.43 | 24.55 | 24.09 | 24.25 | 1,018,365 | -0.59(-2.37%) |
Feb 09, 2004 | 24.66 | 25.03 | 24.66 | 24.84 | 559,152 | +0.23(+0.95%) |
Feb 06, 2004 | 23.86 | 24.75 | 23.86 | 24.60 | 749,768 | +0.80(+3.38%) |
Feb 05, 2004 | 24.13 | 24.15 | 23.73 | 23.80 | 874,207 | -0.17(-0.73%) |
Feb 04, 2004 | 23.86 | 24.05 | 23.80 | 23.97 | 426,497 | -0.17(-0.69%) |
Feb 03, 2004 | 24.40 | 24.44 | 24.03 | 24.14 | 780,243 | -0.16(-0.66%) |