Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 29.27 | 29.35 | 28.63 | 28.88 | 1,290,700 | -0.14(-0.48%) |
Apr 29, 2004 | 27.15 | 29.30 | 27.11 | 29.02 | 4,640,100 | +2.07(+7.68%) |
Apr 28, 2004 | 26.59 | 26.95 | 26.22 | 26.95 | 1,677,800 | +0.22(+0.82%) |
Apr 27, 2004 | 26.94 | 27.00 | 26.67 | 26.73 | 977,900 | -0.17(-0.63%) |
Apr 26, 2004 | 26.97 | 27.21 | 26.90 | 26.90 | 822,100 | -0.12(-0.44%) |
Apr 23, 2004 | 27.06 | 27.13 | 26.80 | 27.02 | 839,600 | -0.03(-0.11%) |
Apr 22, 2004 | 26.75 | 27.09 | 26.62 | 27.05 | 762,700 | +0.30(+1.12%) |
Apr 21, 2004 | 27.15 | 27.23 | 26.75 | 26.75 | 668,200 | -0.44(-1.62%) |
Apr 20, 2004 | 27.45 | 27.53 | 27.19 | 27.19 | 743,800 | -0.21(-0.77%) |
Apr 19, 2004 | 27.27 | 27.48 | 27.18 | 27.40 | 869,600 | +0.20(+0.74%) |
Apr 16, 2004 | 27.52 | 27.60 | 27.20 | 27.20 | 589,000 | -0.16(-0.58%) |
Apr 15, 2004 | 27.56 | 27.74 | 27.36 | 27.36 | 762,800 | -0.15(-0.55%) |
Apr 14, 2004 | 27.34 | 27.52 | 27.00 | 27.51 | 934,800 | -0.08(-0.29%) |
Apr 13, 2004 | 27.75 | 28.00 | 27.33 | 27.59 | 2,189,800 | +0.99(+3.72%) |
Apr 12, 2004 | 26.45 | 26.83 | 26.45 | 26.60 | 1,148,300 | +0.09(+0.34%) |
Apr 08, 2004 | 26.71 | 26.75 | 26.30 | 26.51 | 928,200 | -0.08(-0.30%) |
Apr 07, 2004 | 27.04 | 27.04 | 26.43 | 26.59 | 1,308,300 | -0.44(-1.63%) |
Apr 06, 2004 | 27.24 | 27.27 | 27.00 | 27.03 | 688,800 | -0.24(-0.88%) |
Apr 05, 2004 | 27.22 | 27.32 | 27.17 | 27.27 | 913,200 | +0.10(+0.37%) |
Apr 02, 2004 | 27.40 | 27.45 | 27.08 | 27.17 | 1,133,600 | +0.02(+0.07%) |
Apr 01, 2004 | 27.38 | 27.43 | 26.99 | 27.15 | 1,106,300 | -0.34(-1.24%) |
Mar 31, 2004 | 27.48 | 27.49 | 27.07 | 27.49 | 995,100 | +0.08(+0.29%) |
Mar 30, 2004 | 27.50 | 27.50 | 27.20 | 27.41 | 1,092,100 | -0.09(-0.33%) |
Mar 29, 2004 | 27.50 | 27.66 | 27.27 | 27.50 | 997,900 | +0.24(+0.88%) |
Mar 26, 2004 | 27.46 | 27.48 | 26.97 | 27.26 | 1,050,700 | -0.20(-0.73%) |
Mar 25, 2004 | 27.00 | 27.59 | 27.00 | 27.46 | 1,517,200 | +0.48(+1.78%) |
Mar 24, 2004 | 27.13 | 27.25 | 26.98 | 26.98 | 1,215,500 | -0.33(-1.21%) |
Mar 23, 2004 | 27.80 | 27.81 | 27.31 | 27.31 | 997,100 | -0.29(-1.05%) |
Mar 22, 2004 | 27.97 | 27.97 | 27.20 | 27.60 | 1,663,600 | -0.77(-2.71%) |
Mar 19, 2004 | 28.70 | 28.85 | 28.33 | 28.37 | 718,300 | -0.46(-1.60%) |
Mar 18, 2004 | 29.00 | 29.11 | 28.50 | 28.83 | 730,600 | -0.22(-0.76%) |
Mar 17, 2004 | 28.90 | 29.12 | 28.17 | 29.05 | 1,236,600 | +0.12(+0.41%) |
Mar 16, 2004 | 28.66 | 29.21 | 28.66 | 28.93 | 1,083,400 | +0.31(+1.08%) |
Mar 15, 2004 | 28.79 | 28.86 | 27.84 | 28.62 | 809,400 | -0.10(-0.35%) |
Mar 12, 2004 | 28.00 | 28.75 | 28.00 | 28.72 | 1,133,000 | +0.72(+2.57%) |
Mar 11, 2004 | 28.29 | 28.29 | 27.82 | 28.00 | 1,580,800 | -0.29(-1.03%) |
Mar 10, 2004 | 28.85 | 28.90 | 28.29 | 28.29 | 920,200 | -0.65(-2.25%) |
Mar 09, 2004 | 29.03 | 29.09 | 28.75 | 28.94 | 618,400 | -0.01(-0.03%) |
Mar 08, 2004 | 29.31 | 29.47 | 28.90 | 28.95 | 612,400 | -0.46(-1.56%) |
Mar 05, 2004 | 29.07 | 29.43 | 28.91 | 29.41 | 602,600 | +0.34(+1.17%) |
Mar 04, 2004 | 29.22 | 29.25 | 28.88 | 29.07 | 1,319,000 | -0.34(-1.16%) |
Mar 03, 2004 | 29.70 | 29.71 | 29.11 | 29.41 | 985,500 | -0.34(-1.14%) |
Mar 02, 2004 | 29.05 | 29.82 | 28.95 | 29.75 | 1,663,000 | +0.54(+1.85%) |
Mar 01, 2004 | 28.50 | 29.21 | 28.50 | 29.21 | 912,100 | +0.64(+2.24%) |
Feb 27, 2004 | 28.75 | 29.08 | 28.47 | 28.57 | 1,090,300 | +0.07(+0.25%) |
Feb 26, 2004 | 28.16 | 28.72 | 28.09 | 28.50 | 1,489,200 | +0.16(+0.56%) |
Feb 25, 2004 | 28.90 | 28.90 | 28.20 | 28.34 | 1,533,000 | -0.52(-1.80%) |
Feb 24, 2004 | 29.10 | 29.13 | 28.83 | 28.86 | 1,606,100 | -0.22(-0.76%) |
Feb 23, 2004 | 29.26 | 29.26 | 29.00 | 29.08 | 1,382,400 | -0.27(-0.92%) |
Feb 20, 2004 | 29.00 | 29.42 | 29.00 | 29.35 | 2,008,600 | +0.35(+1.21%) |
Feb 19, 2004 | 28.56 | 29.18 | 28.37 | 29.00 | 2,121,800 | +0.19(+0.66%) |
Feb 18, 2004 | 28.50 | 28.99 | 28.27 | 28.81 | 2,289,500 | +1.02(+3.67%) |
Feb 17, 2004 | 27.31 | 27.88 | 27.28 | 27.79 | 1,640,400 | +0.40(+1.46%) |
Feb 13, 2004 | 27.26 | 27.50 | 27.16 | 27.39 | 1,413,400 | +0.13(+0.48%) |
Feb 12, 2004 | 26.95 | 27.48 | 26.90 | 27.26 | 1,662,900 | +0.26(+0.96%) |
Feb 11, 2004 | 27.10 | 27.11 | 26.86 | 27.00 | 1,753,500 | -0.02(-0.07%) |
Feb 10, 2004 | 27.08 | 27.25 | 27.00 | 27.02 | 1,807,700 | -0.31(-1.13%) |
Feb 09, 2004 | 27.45 | 27.50 | 27.14 | 27.33 | 1,425,800 | -0.20(-0.73%) |
Feb 06, 2004 | 27.08 | 27.62 | 27.05 | 27.53 | 979,200 | +0.26(+0.95%) |
Feb 05, 2004 | 27.25 | 27.80 | 27.00 | 27.27 | 1,340,800 | -0.15(-0.55%) |
Feb 04, 2004 | 26.58 | 28.00 | 26.57 | 27.42 | 2,453,800 | +1.09(+4.14%) |
Feb 03, 2004 | 26.90 | 26.95 | 26.20 | 26.33 | 1,509,000 | -0.69(-2.55%) |