Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.54 | 24.57 | 24.30 | 24.44 | 84,143 | -0.03(-0.13%) |
Apr 29, 2004 | 24.61 | 24.90 | 24.32 | 24.48 | 176,981 | -0.06(-0.26%) |
Apr 28, 2004 | 24.64 | 24.83 | 24.49 | 24.54 | 106,654 | -0.15(-0.60%) |
Apr 27, 2004 | 24.93 | 25.02 | 24.48 | 24.69 | 214,861 | -0.21(-0.83%) |
Apr 26, 2004 | 25.19 | 25.28 | 24.90 | 24.90 | 130,407 | -0.23(-0.92%) |
Apr 23, 2004 | 25.14 | 25.15 | 24.81 | 25.13 | 123,576 | -0.03(-0.10%) |
Apr 22, 2004 | 25.19 | 25.35 | 25.15 | 25.15 | 163,319 | +0.06(+0.23%) |
Apr 21, 2004 | 25.44 | 25.44 | 25.10 | 25.10 | 185,209 | -0.25(-0.99%) |
Apr 20, 2004 | 26.01 | 26.02 | 25.35 | 25.35 | 261,746 | -0.64(-2.48%) |
Apr 19, 2004 | 25.73 | 26.06 | 25.41 | 25.99 | 207,875 | +0.35(+1.38%) |
Apr 16, 2004 | 25.75 | 25.83 | 25.64 | 25.64 | 201,821 | -0.12(-0.45%) |
Apr 15, 2004 | 25.70 | 25.93 | 25.67 | 25.75 | 155,091 | +0.05(+0.20%) |
Apr 14, 2004 | 26.35 | 26.35 | 25.62 | 25.70 | 176,826 | -0.58(-2.21%) |
Apr 13, 2004 | 26.80 | 26.80 | 26.28 | 26.28 | 185,209 | -0.45(-1.69%) |
Apr 12, 2004 | 27.70 | 27.70 | 26.73 | 26.73 | 150,123 | -0.97(-3.49%) |
Apr 08, 2004 | 28.12 | 28.16 | 27.70 | 27.70 | 114,882 | -0.41(-1.44%) |
Apr 07, 2004 | 27.70 | 28.31 | 27.67 | 28.10 | 96,718 | +0.41(+1.47%) |
Apr 06, 2004 | 28.15 | 28.15 | 27.57 | 27.70 | 349,926 | -0.58(-2.05%) |
Apr 05, 2004 | 29.69 | 29.69 | 28.28 | 28.28 | 74,518 | -1.35(-4.57%) |
Apr 02, 2004 | 29.98 | 29.98 | 29.60 | 29.63 | 104,170 | -0.24(-0.80%) |
Apr 01, 2004 | 29.86 | 30.02 | 29.82 | 29.87 | 101,997 | +0.01(+0.04%) |
Mar 31, 2004 | 29.63 | 29.86 | 29.47 | 29.86 | 71,568 | +0.23(+0.76%) |
Mar 30, 2004 | 28.82 | 29.63 | 28.81 | 29.63 | 81,349 | +0.68(+2.34%) |
Mar 29, 2004 | 28.54 | 28.95 | 28.54 | 28.95 | 70,326 | +0.42(+1.47%) |
Mar 26, 2004 | 28.60 | 28.60 | 28.44 | 28.54 | 63,340 | -0.06(-0.23%) |
Mar 25, 2004 | 28.41 | 28.60 | 28.34 | 28.60 | 67,687 | +0.26(+0.91%) |
Mar 24, 2004 | 28.43 | 28.43 | 28.15 | 28.34 | 244,669 | -0.08(-0.29%) |
Mar 23, 2004 | 28.95 | 28.95 | 28.42 | 28.43 | 124,508 | -0.46(-1.61%) |
Mar 22, 2004 | 28.60 | 29.03 | 28.49 | 28.89 | 101,531 | +0.29(+1.01%) |
Mar 19, 2004 | 28.59 | 28.63 | 28.50 | 28.60 | 70,947 | +0.01(+0.05%) |
Mar 18, 2004 | 28.58 | 28.59 | 28.44 | 28.59 | 154,781 | +0.02(+0.07%) |
Mar 17, 2004 | 28.50 | 28.63 | 28.49 | 28.57 | 84,764 | +0.06(+0.23%) |
Mar 16, 2004 | 28.54 | 28.57 | 28.28 | 28.50 | 54,025 | +0.03(+0.11%) |
Mar 15, 2004 | 28.76 | 28.77 | 28.41 | 28.47 | 52,007 | -0.35(-1.23%) |
Mar 12, 2004 | 28.25 | 28.82 | 28.06 | 28.82 | 385,478 | +0.58(+2.05%) |
Mar 11, 2004 | 28.60 | 28.60 | 28.23 | 28.25 | 79,176 | -0.57(-1.97%) |
Mar 10, 2004 | 29.15 | 29.28 | 28.71 | 28.81 | 180,707 | -0.30(-1.04%) |
Mar 09, 2004 | 28.89 | 29.11 | 28.86 | 29.11 | 63,961 | +0.10(+0.33%) |
Mar 08, 2004 | 29.15 | 29.21 | 28.93 | 29.02 | 75,294 | -0.19(-0.66%) |
Mar 05, 2004 | 29.05 | 29.21 | 28.99 | 29.21 | 89,577 | +0.13(+0.44%) |
Mar 04, 2004 | 29.11 | 29.11 | 29.06 | 29.08 | 53,249 | +0.02(+0.07%) |
Mar 03, 2004 | 29.21 | 29.21 | 29.01 | 29.06 | 69,550 | -0.15(-0.51%) |
Mar 02, 2004 | 29.37 | 29.37 | 29.11 | 29.21 | 76,536 | -0.19(-0.66%) |
Mar 01, 2004 | 29.37 | 29.47 | 29.34 | 29.40 | 65,669 | +0.10(+0.33%) |
Feb 27, 2004 | 29.24 | 29.50 | 29.24 | 29.31 | 93,613 | +0.12(+0.40%) |
Feb 26, 2004 | 29.05 | 29.24 | 29.05 | 29.19 | 114,106 | +0.08(+0.27%) |
Feb 25, 2004 | 28.86 | 29.31 | 28.86 | 29.11 | 51,386 | +0.28(+0.96%) |
Feb 24, 2004 | 28.82 | 28.99 | 28.73 | 28.84 | 72,034 | +0.01(+0.04%) |
Feb 23, 2004 | 29.11 | 29.15 | 28.66 | 28.82 | 63,961 | -0.32(-1.11%) |
Feb 20, 2004 | 29.21 | 29.21 | 29.02 | 29.15 | 291,709 | -0.06(-0.22%) |
Feb 19, 2004 | 29.15 | 29.33 | 29.11 | 29.21 | 62,409 | +0.09(+0.31%) |
Feb 18, 2004 | 29.24 | 29.24 | 29.11 | 29.12 | 23,597 | -0.06(-0.20%) |
Feb 17, 2004 | 29.18 | 29.28 | 29.11 | 29.18 | 24,373 | +0.06(+0.22%) |
Feb 13, 2004 | 29.06 | 29.15 | 28.99 | 29.11 | 62,719 | +0.01(+0.02%) |
Feb 12, 2004 | 29.24 | 29.26 | 28.99 | 29.11 | 30,894 | -0.17(-0.59%) |
Feb 11, 2004 | 29.05 | 29.55 | 28.99 | 29.28 | 47,350 | +0.17(+0.60%) |
Feb 10, 2004 | 28.66 | 29.11 | 28.60 | 29.11 | 58,528 | +0.46(+1.60%) |
Feb 09, 2004 | 28.63 | 28.70 | 28.63 | 28.65 | 39,588 | +0.02(+0.07%) |
Feb 06, 2004 | 28.08 | 28.63 | 28.02 | 28.63 | 37,725 | +0.57(+2.04%) |
Feb 05, 2004 | 27.83 | 28.08 | 27.83 | 28.06 | 73,587 | +0.23(+0.81%) |
Feb 04, 2004 | 28.15 | 28.16 | 27.83 | 27.83 | 74,208 | -0.38(-1.35%) |
Feb 03, 2004 | 27.96 | 28.31 | 27.89 | 28.21 | 210,049 | +0.26(+0.92%) |