Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.06 | 26.56 | 25.60 | 25.93 | 1,194,657 | +0.05(+0.20%) |
Apr 29, 2004 | 25.23 | 25.93 | 25.23 | 25.88 | 601,255 | +0.57(+2.26%) |
Apr 28, 2004 | 25.88 | 25.89 | 25.19 | 25.31 | 1,434,543 | -0.57(-2.21%) |
Apr 27, 2004 | 25.82 | 26.11 | 25.76 | 25.88 | 646,368 | -0.03(-0.10%) |
Apr 26, 2004 | 25.48 | 26.16 | 25.43 | 25.91 | 815,274 | +0.44(+1.71%) |
Apr 23, 2004 | 25.29 | 25.54 | 25.22 | 25.47 | 661,765 | +0.14(+0.56%) |
Apr 22, 2004 | 24.21 | 25.44 | 24.13 | 25.33 | 923,361 | +1.14(+4.70%) |
Apr 21, 2004 | 24.19 | 24.31 | 23.97 | 24.19 | 410,947 | +0.11(+0.46%) |
Apr 20, 2004 | 23.88 | 24.42 | 23.80 | 24.08 | 449,748 | +0.08(+0.32%) |
Apr 19, 2004 | 23.60 | 24.03 | 23.54 | 24.00 | 192,001 | +0.35(+1.48%) |
Apr 16, 2004 | 22.96 | 23.65 | 22.71 | 23.65 | 427,114 | +0.70(+3.03%) |
Apr 15, 2004 | 23.84 | 24.10 | 22.69 | 22.96 | 772,470 | -0.82(-3.47%) |
Apr 14, 2004 | 23.59 | 24.29 | 23.41 | 23.78 | 400,939 | -0.06(-0.24%) |
Apr 13, 2004 | 24.26 | 24.52 | 23.81 | 23.84 | 522,268 | -0.30(-1.24%) |
Apr 12, 2004 | 24.22 | 24.51 | 23.71 | 24.14 | 423,573 | +0.21(+0.90%) |
Apr 08, 2004 | 24.05 | 24.28 | 23.59 | 23.93 | 377,535 | -0.16(-0.67%) |
Apr 07, 2004 | 24.37 | 24.38 | 23.84 | 24.09 | 664,383 | -0.23(-0.96%) |
Apr 06, 2004 | 23.90 | 24.59 | 23.84 | 24.32 | 826,052 | +0.40(+1.66%) |
Apr 05, 2004 | 22.74 | 24.18 | 22.69 | 23.93 | 1,193,733 | +1.19(+5.23%) |
Apr 02, 2004 | 22.57 | 22.84 | 22.54 | 22.74 | 714,269 | +0.27(+1.19%) |
Apr 01, 2004 | 22.85 | 22.91 | 22.47 | 22.47 | 2,644,598 | -0.26(-1.14%) |
Mar 31, 2004 | 22.57 | 22.95 | 22.37 | 22.73 | 866,700 | +0.01(+0.03%) |
Mar 30, 2004 | 22.39 | 22.92 | 22.24 | 22.73 | 803,572 | -0.30(-1.30%) |
Mar 29, 2004 | 23.35 | 23.52 | 22.86 | 23.02 | 670,233 | -0.28(-1.20%) |
Mar 26, 2004 | 23.35 | 23.79 | 23.19 | 23.30 | 800,647 | -0.05(-0.19%) |
Mar 25, 2004 | 23.38 | 23.43 | 23.02 | 23.35 | 500,404 | -0.03(-0.14%) |
Mar 24, 2004 | 22.08 | 23.62 | 22.00 | 23.38 | 992,802 | +1.32(+5.97%) |
Mar 23, 2004 | 22.50 | 22.50 | 21.86 | 22.06 | 851,457 | -0.32(-1.45%) |
Mar 22, 2004 | 22.89 | 22.89 | 22.11 | 22.39 | 879,479 | -0.61(-2.65%) |
Mar 19, 2004 | 23.39 | 23.41 | 22.76 | 23.00 | 517,803 | -0.40(-1.72%) |
Mar 18, 2004 | 23.51 | 23.70 | 23.07 | 23.40 | 569,537 | -0.32(-1.37%) |
Mar 17, 2004 | 22.89 | 23.93 | 22.82 | 23.73 | 1,161,092 | +0.88(+3.84%) |
Mar 16, 2004 | 22.83 | 23.38 | 22.73 | 22.85 | 913,969 | +0.16(+0.69%) |
Mar 15, 2004 | 23.45 | 23.56 | 22.53 | 22.69 | 1,017,437 | -0.75(-3.21%) |
Mar 12, 2004 | 23.15 | 23.60 | 22.91 | 23.45 | 1,188,190 | +0.16(+0.70%) |
Mar 11, 2004 | 25.29 | 25.33 | 23.25 | 23.28 | 1,526,002 | -2.15(-8.45%) |
Mar 10, 2004 | 25.34 | 25.98 | 25.04 | 25.43 | 1,238,231 | +0.01(+0.05%) |
Mar 09, 2004 | 25.45 | 25.59 | 25.00 | 25.42 | 924,593 | +0.12(+0.46%) |
Mar 08, 2004 | 25.50 | 26.15 | 25.07 | 25.30 | 737,827 | -0.13(-0.51%) |
Mar 05, 2004 | 24.84 | 25.57 | 24.76 | 25.43 | 555,217 | +0.43(+1.71%) |
Mar 04, 2004 | 24.75 | 25.08 | 24.30 | 25.00 | 604,488 | +0.38(+1.56%) |
Mar 03, 2004 | 24.45 | 24.68 | 24.04 | 24.62 | 517,495 | +0.25(+1.04%) |
Mar 02, 2004 | 24.63 | 24.91 | 24.11 | 24.37 | 830,825 | -0.04(-0.16%) |
Mar 01, 2004 | 23.35 | 24.76 | 23.35 | 24.41 | 1,212,672 | +0.80(+3.41%) |
Feb 27, 2004 | 22.71 | 23.73 | 22.61 | 23.60 | 1,220,216 | +0.93(+4.10%) |
Feb 26, 2004 | 21.82 | 22.71 | 21.30 | 22.67 | 1,458,255 | +1.01(+4.68%) |
Feb 25, 2004 | 21.66 | 21.92 | 21.32 | 21.66 | 644,366 | +0.16(+0.72%) |
Feb 24, 2004 | 21.67 | 21.76 | 21.33 | 21.50 | 564,610 | -0.21(-0.99%) |
Feb 23, 2004 | 22.11 | 22.39 | 21.34 | 21.72 | 893,183 | -0.48(-2.16%) |
Feb 20, 2004 | 23.11 | 23.28 | 21.93 | 22.20 | 1,004,812 | -0.97(-4.18%) |
Feb 19, 2004 | 23.32 | 23.49 | 23.11 | 23.17 | 239,886 | -0.14(-0.58%) |
Feb 18, 2004 | 23.71 | 23.71 | 22.78 | 23.30 | 1,434,543 | -0.26(-1.11%) |
Feb 17, 2004 | 23.38 | 23.95 | 23.32 | 23.56 | 982,794 | +0.23(+0.97%) |
Feb 13, 2004 | 22.52 | 23.43 | 22.52 | 23.34 | 851,765 | +0.83(+3.69%) |
Feb 12, 2004 | 22.54 | 22.62 | 21.98 | 22.50 | 910,428 | +0.16(+0.73%) |
Feb 11, 2004 | 22.21 | 22.80 | 21.93 | 22.34 | 854,844 | +0.02(+0.09%) |
Feb 10, 2004 | 22.86 | 22.90 | 22.11 | 22.32 | 1,287,809 | -0.58(-2.52%) |
Feb 09, 2004 | 21.27 | 22.90 | 21.22 | 22.90 | 1,950,653 | +1.60(+7.50%) |
Feb 06, 2004 | 20.47 | 21.34 | 20.14 | 21.30 | 676,084 | +0.82(+4.03%) |
Feb 05, 2004 | 20.10 | 20.63 | 20.10 | 20.48 | 1,166,019 | +0.32(+1.61%) |
Feb 04, 2004 | 19.74 | 20.44 | 19.66 | 20.15 | 1,020,517 | +0.38(+1.90%) |
Feb 03, 2004 | 19.22 | 19.91 | 19.16 | 19.78 | 708,418 | +0.31(+1.57%) |