Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.88 | 24.07 | 23.78 | 23.80 | 47,579 | -0.06(-0.26%) |
Apr 29, 2004 | 24.44 | 24.55 | 23.85 | 23.86 | 13,901 | -0.58(-2.35%) |
Apr 28, 2004 | 24.91 | 24.98 | 24.44 | 24.44 | 21,586 | -0.47(-1.88%) |
Apr 27, 2004 | 23.92 | 25.02 | 23.92 | 24.91 | 32,887 | +1.04(+4.38%) |
Apr 26, 2004 | 23.89 | 24.07 | 23.85 | 23.86 | 16,161 | -0.05(-0.22%) |
Apr 23, 2004 | 24.24 | 24.32 | 23.89 | 23.92 | 9,154 | -0.33(-1.35%) |
Apr 22, 2004 | 23.80 | 24.55 | 23.80 | 24.24 | 25,993 | +0.58(+2.47%) |
Apr 21, 2004 | 23.54 | 23.72 | 23.54 | 23.66 | 13,448 | +0.14(+0.60%) |
Apr 20, 2004 | 24.07 | 24.32 | 23.52 | 23.52 | 14,692 | -0.50(-2.10%) |
Apr 19, 2004 | 24.03 | 24.11 | 23.89 | 24.02 | 7,798 | -0.01(-0.04%) |
Apr 16, 2004 | 23.45 | 24.11 | 23.37 | 24.03 | 15,483 | +0.67(+2.88%) |
Apr 15, 2004 | 23.27 | 23.58 | 23.27 | 23.36 | 23,846 | +0.12(+0.53%) |
Apr 14, 2004 | 23.71 | 23.98 | 23.23 | 23.24 | 10,623 | -0.65(-2.74%) |
Apr 13, 2004 | 24.20 | 24.22 | 23.89 | 23.89 | 34,469 | -0.29(-1.21%) |
Apr 12, 2004 | 23.98 | 24.24 | 23.89 | 24.18 | 18,986 | +0.27(+1.11%) |
Apr 08, 2004 | 23.32 | 23.92 | 23.24 | 23.92 | 23,507 | +0.73(+3.13%) |
Apr 07, 2004 | 23.23 | 23.23 | 22.94 | 23.19 | 25,541 | +0.01(+0.04%) |
Apr 06, 2004 | 23.93 | 23.94 | 23.18 | 23.18 | 29,158 | -0.74(-3.11%) |
Apr 05, 2004 | 24.28 | 24.33 | 23.91 | 23.93 | 32,435 | -0.35(-1.46%) |
Apr 02, 2004 | 24.31 | 24.59 | 24.18 | 24.28 | 26,106 | +0.11(+0.44%) |
Apr 01, 2004 | 23.93 | 24.29 | 23.85 | 24.17 | 15,822 | +0.28(+1.19%) |
Mar 31, 2004 | 23.80 | 23.91 | 23.67 | 23.89 | 15,596 | +0.16(+0.67%) |
Mar 30, 2004 | 24.08 | 24.24 | 23.70 | 23.73 | 14,918 | -0.35(-1.43%) |
Mar 29, 2004 | 23.68 | 24.31 | 23.68 | 24.08 | 33,452 | +0.49(+2.06%) |
Mar 26, 2004 | 23.89 | 24.00 | 23.52 | 23.59 | 7,459 | -0.27(-1.11%) |
Mar 25, 2004 | 23.85 | 24.11 | 23.62 | 23.85 | 21,812 | +0.05(+0.22%) |
Mar 24, 2004 | 23.93 | 24.01 | 23.69 | 23.80 | 11,075 | -0.09(-0.37%) |
Mar 23, 2004 | 23.87 | 24.15 | 23.85 | 23.89 | 16,839 | +0.06(+0.26%) |
Mar 22, 2004 | 23.06 | 24.32 | 23.02 | 23.83 | 41,590 | +0.73(+3.14%) |
Mar 19, 2004 | 23.70 | 23.72 | 23.10 | 23.10 | 19,551 | -0.50(-2.10%) |
Mar 18, 2004 | 24.16 | 24.16 | 23.45 | 23.60 | 26,671 | -0.67(-2.77%) |
Mar 17, 2004 | 24.26 | 24.64 | 24.18 | 24.27 | 24,524 | +0.07(+0.29%) |
Mar 16, 2004 | 24.59 | 24.78 | 24.20 | 24.20 | 31,079 | -0.40(-1.62%) |
Mar 15, 2004 | 26.19 | 26.24 | 24.54 | 24.60 | 29,497 | -1.55(-5.92%) |
Mar 12, 2004 | 25.22 | 26.15 | 25.14 | 26.15 | 17,404 | +0.88(+3.50%) |
Mar 11, 2004 | 25.22 | 25.53 | 24.98 | 25.26 | 12,318 | +0.00(+0.00%) |
Mar 10, 2004 | 25.86 | 26.32 | 25.26 | 25.26 | 14,127 | -0.67(-2.59%) |
Mar 09, 2004 | 26.31 | 26.50 | 25.81 | 25.93 | 19,325 | -0.42(-1.61%) |
Mar 08, 2004 | 26.26 | 26.47 | 26.17 | 26.36 | 13,901 | +0.14(+0.54%) |
Mar 05, 2004 | 26.06 | 26.49 | 25.99 | 26.22 | 22,264 | +0.16(+0.61%) |
Mar 04, 2004 | 25.53 | 26.06 | 25.44 | 26.06 | 16,048 | +0.44(+1.73%) |
Mar 03, 2004 | 25.45 | 25.65 | 24.85 | 25.62 | 29,610 | +0.12(+0.49%) |
Mar 02, 2004 | 25.91 | 25.91 | 25.13 | 25.49 | 32,548 | -0.49(-1.87%) |
Mar 01, 2004 | 24.09 | 26.10 | 23.98 | 25.98 | 25,428 | +1.90(+7.90%) |
Feb 27, 2004 | 23.76 | 24.24 | 23.70 | 24.08 | 9,154 | +0.27(+1.15%) |
Feb 26, 2004 | 23.30 | 23.98 | 23.30 | 23.80 | 21,586 | +0.55(+2.36%) |
Feb 25, 2004 | 23.32 | 23.34 | 23.05 | 23.25 | 10,397 | -0.14(-0.60%) |
Feb 24, 2004 | 22.83 | 23.45 | 22.83 | 23.39 | 23,281 | +0.61(+2.68%) |
Feb 23, 2004 | 24.01 | 24.01 | 22.78 | 22.78 | 28,706 | -1.17(-4.88%) |
Feb 20, 2004 | 23.93 | 24.08 | 23.80 | 23.95 | 16,952 | -0.08(-0.33%) |
Feb 19, 2004 | 24.62 | 24.77 | 24.03 | 24.03 | 16,048 | -0.54(-2.20%) |
Feb 18, 2004 | 24.86 | 24.91 | 24.51 | 24.57 | 10,623 | -0.25(-1.00%) |
Feb 17, 2004 | 24.11 | 24.82 | 24.11 | 24.82 | 13,335 | +0.80(+3.31%) |
Feb 13, 2004 | 25.00 | 25.01 | 24.01 | 24.02 | 23,846 | -0.92(-3.69%) |
Feb 12, 2004 | 25.24 | 25.31 | 24.71 | 24.94 | 12,996 | -0.28(-1.12%) |
Feb 11, 2004 | 24.86 | 25.24 | 24.79 | 25.23 | 8,250 | +0.36(+1.46%) |
Feb 10, 2004 | 24.39 | 24.86 | 24.16 | 24.86 | 28,706 | +0.49(+2.00%) |
Feb 09, 2004 | 24.50 | 24.50 | 24.33 | 24.38 | 10,171 | -0.12(-0.51%) |
Feb 06, 2004 | 24.62 | 24.65 | 24.33 | 24.50 | 34,696 | -0.11(-0.43%) |
Feb 05, 2004 | 24.69 | 24.99 | 24.57 | 24.61 | 21,247 | -0.21(-0.86%) |
Feb 04, 2004 | 25.62 | 25.62 | 24.82 | 24.82 | 23,507 | -0.80(-3.11%) |
Feb 03, 2004 | 25.51 | 25.62 | 25.37 | 25.62 | 9,493 | +0.11(+0.42%) |