Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.48 | 23.58 | 23.25 | 23.43 | 2,053,103 | -0.01(-0.05%) |
Apr 29, 2004 | 23.72 | 23.85 | 23.32 | 23.44 | 1,642,552 | -0.21(-0.89%) |
Apr 28, 2004 | 23.83 | 23.88 | 23.64 | 23.65 | 1,252,231 | -0.19(-0.81%) |
Apr 27, 2004 | 23.93 | 23.96 | 23.73 | 23.84 | 1,426,899 | +0.01(+0.02%) |
Apr 26, 2004 | 23.96 | 24.06 | 23.76 | 23.84 | 2,337,884 | -0.12(-0.50%) |
Apr 23, 2004 | 24.04 | 24.04 | 23.72 | 23.96 | 2,186,962 | -0.13(-0.54%) |
Apr 22, 2004 | 23.74 | 24.28 | 23.56 | 24.09 | 3,355,113 | +0.36(+1.51%) |
Apr 21, 2004 | 23.74 | 23.84 | 23.54 | 23.73 | 1,525,579 | +0.03(+0.12%) |
Apr 20, 2004 | 23.85 | 24.05 | 23.70 | 23.70 | 1,189,786 | -0.19(-0.81%) |
Apr 19, 2004 | 23.96 | 23.99 | 23.83 | 23.89 | 920,835 | -0.17(-0.71%) |
Apr 16, 2004 | 23.99 | 24.09 | 23.92 | 24.06 | 1,682,306 | +0.08(+0.33%) |
Apr 15, 2004 | 23.95 | 24.05 | 23.87 | 23.99 | 2,104,114 | +0.16(+0.69%) |
Apr 14, 2004 | 23.91 | 24.04 | 23.67 | 23.82 | 2,612,816 | -0.14(-0.59%) |
Apr 13, 2004 | 24.28 | 24.28 | 23.68 | 23.96 | 3,080,182 | -0.32(-1.31%) |
Apr 12, 2004 | 24.58 | 24.72 | 24.23 | 24.28 | 2,514,840 | -0.39(-1.59%) |
Apr 08, 2004 | 24.63 | 24.73 | 24.47 | 24.67 | 1,236,400 | +0.05(+0.21%) |
Apr 07, 2004 | 24.91 | 25.00 | 24.62 | 24.62 | 2,257,498 | -0.33(-1.32%) |
Apr 06, 2004 | 25.03 | 25.12 | 24.92 | 24.95 | 951,969 | -0.17(-0.68%) |
Apr 05, 2004 | 24.94 | 25.13 | 24.84 | 25.12 | 1,061,203 | +0.18(+0.73%) |
Apr 02, 2004 | 25.10 | 25.10 | 24.86 | 24.94 | 1,751,258 | -0.15(-0.61%) |
Apr 01, 2004 | 25.13 | 25.16 | 25.06 | 25.09 | 1,573,248 | +0.02(+0.09%) |
Mar 31, 2004 | 25.13 | 25.17 | 25.01 | 25.07 | 1,311,861 | -0.15(-0.61%) |
Mar 30, 2004 | 25.01 | 25.22 | 24.87 | 25.22 | 1,122,768 | +0.22(+0.86%) |
Mar 29, 2004 | 25.07 | 25.07 | 24.85 | 25.01 | 1,183,630 | +0.05(+0.18%) |
Mar 26, 2004 | 25.00 | 25.18 | 24.92 | 24.96 | 791,197 | -0.11(-0.45%) |
Mar 25, 2004 | 25.04 | 25.11 | 24.96 | 25.08 | 814,592 | +0.09(+0.36%) |
Mar 24, 2004 | 25.04 | 25.18 | 24.92 | 24.99 | 941,591 | -0.02(-0.07%) |
Mar 23, 2004 | 24.84 | 25.09 | 24.79 | 25.00 | 1,402,977 | +0.17(+0.69%) |
Mar 22, 2004 | 25.07 | 25.16 | 24.79 | 24.83 | 1,461,375 | -0.25(-1.00%) |
Mar 19, 2004 | 25.21 | 25.37 | 25.08 | 25.08 | 941,943 | -0.22(-0.88%) |
Mar 18, 2004 | 25.41 | 25.44 | 25.11 | 25.30 | 1,406,671 | -0.24(-0.96%) |
Mar 17, 2004 | 25.25 | 25.55 | 25.23 | 25.55 | 1,279,143 | +0.44(+1.74%) |
Mar 16, 2004 | 25.10 | 25.22 | 25.01 | 25.11 | 1,424,964 | +0.18(+0.71%) |
Mar 15, 2004 | 24.93 | 25.00 | 24.79 | 24.93 | 1,031,652 | +0.03(+0.14%) |
Mar 12, 2004 | 24.76 | 24.90 | 24.68 | 24.90 | 1,150,209 | +0.13(+0.53%) |
Mar 11, 2004 | 25.14 | 25.36 | 24.77 | 24.77 | 1,796,816 | -0.43(-1.71%) |
Mar 10, 2004 | 25.38 | 25.53 | 25.14 | 25.20 | 1,858,381 | -0.07(-0.29%) |
Mar 09, 2004 | 25.38 | 25.38 | 25.14 | 25.28 | 1,768,145 | -0.13(-0.51%) |
Mar 08, 2004 | 25.53 | 25.59 | 25.38 | 25.41 | 1,099,374 | -0.12(-0.47%) |
Mar 05, 2004 | 25.45 | 25.58 | 25.38 | 25.53 | 1,776,060 | +0.10(+0.40%) |
Mar 04, 2004 | 25.33 | 25.50 | 25.28 | 25.42 | 1,218,634 | +0.05(+0.18%) |
Mar 03, 2004 | 25.37 | 25.46 | 25.14 | 25.38 | 1,504,647 | +0.05(+0.20%) |
Mar 02, 2004 | 25.33 | 25.55 | 25.16 | 25.33 | 1,738,594 | +0.05(+0.18%) |
Mar 01, 2004 | 25.11 | 25.37 | 25.03 | 25.28 | 1,312,212 | +0.17(+0.68%) |
Feb 27, 2004 | 24.41 | 25.14 | 24.41 | 25.11 | 2,650,986 | +0.31(+1.24%) |
Feb 26, 2004 | 24.76 | 24.86 | 24.63 | 24.80 | 1,173,252 | +0.07(+0.28%) |
Feb 25, 2004 | 24.82 | 24.89 | 24.73 | 24.74 | 1,259,618 | -0.08(-0.32%) |
Feb 24, 2004 | 24.76 | 24.82 | 24.50 | 24.82 | 1,479,493 | +0.06(+0.23%) |
Feb 23, 2004 | 24.77 | 24.88 | 24.61 | 24.76 | 973,605 | -0.01(-0.05%) |
Feb 20, 2004 | 25.09 | 25.09 | 24.70 | 24.77 | 1,267,006 | -0.32(-1.29%) |
Feb 19, 2004 | 25.01 | 25.13 | 24.98 | 25.09 | 2,410,355 | +0.18(+0.73%) |
Feb 18, 2004 | 24.76 | 24.91 | 24.70 | 24.91 | 1,881,600 | +0.19(+0.78%) |
Feb 17, 2004 | 24.66 | 24.72 | 24.55 | 24.72 | 1,042,558 | +0.08(+0.32%) |
Feb 13, 2004 | 24.75 | 24.80 | 24.54 | 24.64 | 1,322,766 | -0.08(-0.32%) |
Feb 12, 2004 | 24.70 | 24.78 | 24.61 | 24.72 | 1,360,761 | -0.09(-0.34%) |
Feb 11, 2004 | 24.56 | 24.80 | 24.39 | 24.80 | 2,242,547 | +0.27(+1.09%) |
Feb 10, 2004 | 24.43 | 24.56 | 24.39 | 24.54 | 2,133,489 | +0.11(+0.47%) |
Feb 09, 2004 | 24.16 | 24.88 | 24.13 | 24.42 | 2,075,442 | -0.27(-1.08%) |
Feb 06, 2004 | 24.82 | 24.89 | 24.67 | 24.69 | 1,939,999 | -0.08(-0.32%) |
Feb 05, 2004 | 25.16 | 25.18 | 24.75 | 24.77 | 2,294,965 | -0.16(-0.64%) |
Feb 04, 2004 | 25.27 | 25.27 | 24.87 | 24.93 | 2,868,926 | -0.35(-1.39%) |
Feb 03, 2004 | 25.06 | 25.29 | 24.99 | 25.28 | 1,779,578 | +0.22(+0.88%) |