Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.92 | 24.11 | 23.83 | 23.84 | 47,497 | -0.06(-0.26%) |
Apr 29, 2004 | 24.48 | 24.60 | 23.90 | 23.91 | 13,876 | -0.58(-2.35%) |
Apr 28, 2004 | 24.95 | 25.02 | 24.48 | 24.48 | 21,548 | -0.47(-1.88%) |
Apr 27, 2004 | 23.96 | 25.07 | 23.96 | 24.95 | 32,830 | +1.05(+4.38%) |
Apr 26, 2004 | 23.93 | 24.11 | 23.89 | 23.91 | 16,133 | -0.05(-0.22%) |
Apr 23, 2004 | 24.29 | 24.37 | 23.93 | 23.96 | 9,138 | -0.33(-1.35%) |
Apr 22, 2004 | 23.84 | 24.60 | 23.84 | 24.29 | 25,948 | +0.59(+2.47%) |
Apr 21, 2004 | 23.58 | 23.76 | 23.58 | 23.70 | 13,425 | +0.14(+0.60%) |
Apr 20, 2004 | 24.11 | 24.37 | 23.56 | 23.56 | 14,666 | -0.51(-2.10%) |
Apr 19, 2004 | 24.07 | 24.15 | 23.93 | 24.06 | 7,784 | -0.01(-0.04%) |
Apr 16, 2004 | 23.49 | 24.15 | 23.41 | 24.07 | 15,456 | +0.67(+2.88%) |
Apr 15, 2004 | 23.31 | 23.62 | 23.31 | 23.40 | 23,805 | +0.12(+0.53%) |
Apr 14, 2004 | 23.75 | 24.02 | 23.27 | 23.28 | 10,605 | -0.66(-2.74%) |
Apr 13, 2004 | 24.24 | 24.26 | 23.93 | 23.93 | 34,410 | -0.29(-1.21%) |
Apr 12, 2004 | 24.02 | 24.28 | 23.93 | 24.22 | 18,953 | +0.27(+1.11%) |
Apr 08, 2004 | 23.36 | 23.96 | 23.28 | 23.96 | 23,466 | +0.73(+3.13%) |
Apr 07, 2004 | 23.27 | 23.27 | 22.98 | 23.23 | 25,497 | +0.01(+0.04%) |
Apr 06, 2004 | 23.97 | 23.98 | 23.22 | 23.22 | 29,107 | -0.74(-3.11%) |
Apr 05, 2004 | 24.32 | 24.37 | 23.95 | 23.97 | 32,379 | -0.35(-1.46%) |
Apr 02, 2004 | 24.35 | 24.63 | 24.22 | 24.32 | 26,061 | +0.11(+0.44%) |
Apr 01, 2004 | 23.98 | 24.33 | 23.89 | 24.22 | 15,794 | +0.28(+1.19%) |
Mar 31, 2004 | 23.84 | 23.95 | 23.71 | 23.93 | 15,569 | +0.16(+0.67%) |
Mar 30, 2004 | 24.12 | 24.29 | 23.74 | 23.77 | 14,892 | -0.35(-1.43%) |
Mar 29, 2004 | 23.72 | 24.35 | 23.72 | 24.12 | 33,394 | +0.49(+2.06%) |
Mar 26, 2004 | 23.93 | 24.04 | 23.56 | 23.63 | 7,446 | -0.27(-1.11%) |
Mar 25, 2004 | 23.89 | 24.15 | 23.67 | 23.90 | 21,774 | +0.05(+0.22%) |
Mar 24, 2004 | 23.98 | 24.05 | 23.73 | 23.84 | 11,056 | -0.09(-0.37%) |
Mar 23, 2004 | 23.91 | 24.19 | 23.89 | 23.93 | 16,810 | +0.06(+0.26%) |
Mar 22, 2004 | 23.10 | 24.36 | 23.06 | 23.87 | 41,518 | +0.73(+3.14%) |
Mar 19, 2004 | 23.74 | 23.76 | 23.14 | 23.14 | 19,517 | -0.50(-2.10%) |
Mar 18, 2004 | 24.20 | 24.20 | 23.49 | 23.64 | 26,625 | -0.67(-2.77%) |
Mar 17, 2004 | 24.30 | 24.69 | 24.22 | 24.31 | 24,482 | +0.07(+0.29%) |
Mar 16, 2004 | 24.63 | 24.82 | 24.24 | 24.24 | 31,025 | -0.40(-1.62%) |
Mar 15, 2004 | 26.24 | 26.29 | 24.58 | 24.64 | 29,446 | -1.55(-5.92%) |
Mar 12, 2004 | 25.26 | 26.19 | 25.18 | 26.19 | 17,374 | +0.89(+3.50%) |
Mar 11, 2004 | 25.26 | 25.57 | 25.02 | 25.31 | 12,297 | +0.00(+0.00%) |
Mar 10, 2004 | 25.91 | 26.37 | 25.31 | 25.31 | 14,102 | -0.67(-2.59%) |
Mar 09, 2004 | 26.36 | 26.55 | 25.86 | 25.98 | 19,292 | -0.43(-1.61%) |
Mar 08, 2004 | 26.31 | 26.51 | 26.22 | 26.40 | 13,876 | +0.14(+0.54%) |
Mar 05, 2004 | 26.10 | 26.54 | 26.03 | 26.26 | 22,225 | +0.16(+0.61%) |
Mar 04, 2004 | 25.57 | 26.10 | 25.48 | 26.10 | 16,020 | +0.44(+1.73%) |
Mar 03, 2004 | 25.49 | 25.70 | 24.89 | 25.66 | 29,559 | +0.12(+0.49%) |
Mar 02, 2004 | 25.95 | 25.95 | 25.17 | 25.54 | 32,492 | -0.49(-1.87%) |
Mar 01, 2004 | 24.14 | 26.15 | 24.02 | 26.02 | 25,384 | +1.91(+7.90%) |
Feb 27, 2004 | 23.80 | 24.28 | 23.74 | 24.12 | 9,138 | +0.27(+1.15%) |
Feb 26, 2004 | 23.34 | 24.02 | 23.34 | 23.84 | 21,548 | +0.55(+2.36%) |
Feb 25, 2004 | 23.36 | 23.38 | 23.09 | 23.29 | 10,379 | -0.14(-0.61%) |
Feb 24, 2004 | 22.87 | 23.49 | 22.87 | 23.44 | 23,241 | +0.61(+2.68%) |
Feb 23, 2004 | 24.05 | 24.05 | 22.82 | 22.82 | 28,656 | -1.17(-4.88%) |
Feb 20, 2004 | 23.97 | 24.12 | 23.84 | 23.99 | 16,923 | -0.08(-0.33%) |
Feb 19, 2004 | 24.67 | 24.81 | 24.07 | 24.07 | 16,020 | -0.54(-2.20%) |
Feb 18, 2004 | 24.91 | 24.95 | 24.55 | 24.61 | 10,605 | -0.25(-1.00%) |
Feb 17, 2004 | 24.15 | 24.86 | 24.15 | 24.86 | 13,312 | +0.80(+3.31%) |
Feb 13, 2004 | 25.04 | 25.06 | 24.06 | 24.06 | 23,805 | -0.92(-3.69%) |
Feb 12, 2004 | 25.28 | 25.36 | 24.76 | 24.99 | 12,974 | -0.28(-1.12%) |
Feb 11, 2004 | 24.91 | 25.28 | 24.84 | 25.27 | 8,235 | +0.36(+1.46%) |
Feb 10, 2004 | 24.43 | 24.91 | 24.20 | 24.91 | 28,656 | +0.49(+2.00%) |
Feb 09, 2004 | 24.54 | 24.54 | 24.37 | 24.42 | 10,153 | -0.12(-0.51%) |
Feb 06, 2004 | 24.66 | 24.69 | 24.37 | 24.54 | 34,635 | -0.11(-0.43%) |
Feb 05, 2004 | 24.73 | 25.03 | 24.61 | 24.65 | 21,210 | -0.21(-0.86%) |
Feb 04, 2004 | 25.66 | 25.66 | 24.86 | 24.86 | 23,466 | -0.80(-3.11%) |
Feb 03, 2004 | 25.55 | 25.66 | 25.41 | 25.66 | 9,476 | +0.11(+0.42%) |