Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.06 | 23.24 | 22.97 | 22.98 | 49,270 | -0.06(-0.26%) |
Apr 29, 2004 | 23.60 | 23.71 | 23.04 | 23.04 | 14,395 | -0.56(-2.35%) |
Apr 28, 2004 | 24.05 | 24.12 | 23.60 | 23.60 | 22,353 | -0.45(-1.88%) |
Apr 27, 2004 | 23.10 | 24.16 | 23.10 | 24.05 | 34,056 | +1.01(+4.38%) |
Apr 26, 2004 | 23.07 | 23.24 | 23.03 | 23.04 | 16,735 | -0.05(-0.22%) |
Apr 23, 2004 | 23.41 | 23.49 | 23.07 | 23.10 | 9,479 | -0.32(-1.35%) |
Apr 22, 2004 | 22.98 | 23.71 | 22.98 | 23.41 | 26,917 | +0.56(+2.47%) |
Apr 21, 2004 | 22.73 | 22.91 | 22.73 | 22.85 | 13,926 | +0.14(+0.60%) |
Apr 20, 2004 | 23.24 | 23.49 | 22.71 | 22.71 | 15,214 | -0.49(-2.10%) |
Apr 19, 2004 | 23.21 | 23.28 | 23.07 | 23.20 | 8,075 | -0.01(-0.04%) |
Apr 16, 2004 | 22.64 | 23.28 | 22.57 | 23.21 | 16,033 | +0.65(+2.88%) |
Apr 15, 2004 | 22.47 | 22.77 | 22.47 | 22.56 | 24,693 | +0.12(+0.53%) |
Apr 14, 2004 | 22.90 | 23.16 | 22.43 | 22.44 | 11,001 | -0.63(-2.74%) |
Apr 13, 2004 | 23.37 | 23.39 | 23.07 | 23.07 | 35,695 | -0.28(-1.21%) |
Apr 12, 2004 | 23.16 | 23.40 | 23.07 | 23.35 | 19,661 | +0.26(+1.11%) |
Apr 08, 2004 | 22.52 | 23.10 | 22.44 | 23.10 | 24,342 | +0.70(+3.13%) |
Apr 07, 2004 | 22.43 | 22.43 | 22.16 | 22.40 | 26,449 | +0.01(+0.04%) |
Apr 06, 2004 | 23.10 | 23.12 | 22.39 | 22.39 | 30,194 | -0.72(-3.11%) |
Apr 05, 2004 | 23.45 | 23.50 | 23.09 | 23.10 | 33,588 | -0.34(-1.46%) |
Apr 02, 2004 | 23.47 | 23.75 | 23.35 | 23.45 | 27,034 | +0.10(+0.44%) |
Apr 01, 2004 | 23.11 | 23.45 | 23.03 | 23.34 | 16,384 | +0.27(+1.19%) |
Mar 31, 2004 | 22.98 | 23.09 | 22.86 | 23.07 | 16,150 | +0.15(+0.67%) |
Mar 30, 2004 | 23.25 | 23.41 | 22.88 | 22.92 | 15,448 | -0.33(-1.43%) |
Mar 29, 2004 | 22.87 | 23.47 | 22.87 | 23.25 | 34,641 | +0.47(+2.06%) |
Mar 26, 2004 | 23.07 | 23.17 | 22.71 | 22.78 | 7,724 | -0.26(-1.11%) |
Mar 25, 2004 | 23.03 | 23.28 | 22.81 | 23.04 | 22,587 | +0.05(+0.22%) |
Mar 24, 2004 | 23.11 | 23.18 | 22.87 | 22.98 | 11,469 | -0.09(-0.37%) |
Mar 23, 2004 | 23.05 | 23.32 | 23.03 | 23.07 | 17,437 | +0.06(+0.26%) |
Mar 22, 2004 | 22.27 | 23.48 | 22.23 | 23.01 | 43,068 | +0.70(+3.14%) |
Mar 19, 2004 | 22.88 | 22.91 | 22.31 | 22.31 | 20,246 | -0.48(-2.10%) |
Mar 18, 2004 | 23.33 | 23.33 | 22.64 | 22.79 | 27,619 | -0.65(-2.77%) |
Mar 17, 2004 | 23.43 | 23.80 | 23.35 | 23.44 | 25,396 | +0.07(+0.29%) |
Mar 16, 2004 | 23.75 | 23.92 | 23.37 | 23.37 | 32,184 | -0.38(-1.62%) |
Mar 15, 2004 | 25.29 | 25.34 | 23.69 | 23.75 | 30,545 | -1.50(-5.92%) |
Mar 12, 2004 | 24.35 | 25.25 | 24.28 | 25.25 | 18,023 | +0.85(+3.50%) |
Mar 11, 2004 | 24.35 | 24.65 | 24.12 | 24.39 | 12,756 | +0.00(+0.00%) |
Mar 10, 2004 | 24.98 | 25.42 | 24.39 | 24.39 | 14,629 | -0.65(-2.59%) |
Mar 09, 2004 | 25.41 | 25.59 | 24.92 | 25.04 | 20,012 | -0.41(-1.61%) |
Mar 08, 2004 | 25.36 | 25.56 | 25.27 | 25.45 | 14,395 | +0.14(+0.54%) |
Mar 05, 2004 | 25.16 | 25.58 | 25.10 | 25.32 | 23,055 | +0.15(+0.61%) |
Mar 04, 2004 | 24.65 | 25.16 | 24.57 | 25.16 | 16,618 | +0.43(+1.73%) |
Mar 03, 2004 | 24.57 | 24.77 | 23.99 | 24.74 | 30,662 | +0.12(+0.49%) |
Mar 02, 2004 | 25.02 | 25.02 | 24.27 | 24.62 | 33,705 | -0.47(-1.87%) |
Mar 01, 2004 | 23.27 | 25.21 | 23.16 | 25.09 | 26,332 | +1.84(+7.90%) |
Feb 27, 2004 | 22.94 | 23.40 | 22.88 | 23.25 | 9,479 | +0.26(+1.15%) |
Feb 26, 2004 | 22.50 | 23.16 | 22.50 | 22.98 | 22,353 | +0.53(+2.36%) |
Feb 25, 2004 | 22.52 | 22.54 | 22.26 | 22.46 | 10,767 | -0.14(-0.61%) |
Feb 24, 2004 | 22.05 | 22.64 | 22.05 | 22.59 | 24,108 | +0.59(+2.68%) |
Feb 23, 2004 | 23.18 | 23.18 | 22.00 | 22.00 | 29,726 | -1.13(-4.88%) |
Feb 20, 2004 | 23.10 | 23.25 | 22.98 | 23.13 | 17,554 | -0.08(-0.33%) |
Feb 19, 2004 | 23.78 | 23.92 | 23.21 | 23.21 | 16,618 | -0.52(-2.20%) |
Feb 18, 2004 | 24.01 | 24.05 | 23.67 | 23.73 | 11,001 | -0.24(-1.00%) |
Feb 17, 2004 | 23.28 | 23.97 | 23.28 | 23.97 | 13,809 | +0.77(+3.31%) |
Feb 13, 2004 | 24.14 | 24.16 | 23.19 | 23.20 | 24,693 | -0.89(-3.69%) |
Feb 12, 2004 | 24.37 | 24.45 | 23.86 | 24.09 | 13,458 | -0.27(-1.12%) |
Feb 11, 2004 | 24.01 | 24.37 | 23.94 | 24.36 | 8,543 | +0.35(+1.46%) |
Feb 10, 2004 | 23.55 | 24.01 | 23.33 | 24.01 | 29,726 | +0.47(+2.00%) |
Feb 09, 2004 | 23.66 | 23.66 | 23.50 | 23.54 | 10,532 | -0.12(-0.51%) |
Feb 06, 2004 | 23.77 | 23.81 | 23.50 | 23.66 | 35,929 | -0.10(-0.43%) |
Feb 05, 2004 | 23.84 | 24.13 | 23.73 | 23.76 | 22,002 | -0.21(-0.86%) |
Feb 04, 2004 | 24.74 | 24.74 | 23.97 | 23.97 | 24,342 | -0.77(-3.11%) |
Feb 03, 2004 | 24.63 | 24.74 | 24.50 | 24.74 | 9,830 | +0.10(+0.42%) |