Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.27 | 20.42 | 19.32 | 19.36 | 1,416,077 | -0.60(-3.02%) |
Apr 29, 2004 | 19.99 | 20.74 | 19.89 | 19.96 | 1,599,713 | -0.22(-1.07%) |
Apr 28, 2004 | 21.01 | 21.34 | 19.96 | 20.18 | 2,077,443 | -0.77(-3.69%) |
Apr 27, 2004 | 21.06 | 21.59 | 20.76 | 20.95 | 1,393,925 | -0.11(-0.53%) |
Apr 26, 2004 | 21.80 | 21.92 | 20.98 | 21.06 | 1,685,573 | -0.80(-3.65%) |
Apr 23, 2004 | 21.93 | 23.05 | 21.72 | 21.86 | 3,244,496 | +0.03(+0.12%) |
Apr 22, 2004 | 22.10 | 22.84 | 21.04 | 21.84 | 7,071,527 | -2.75(-11.18%) |
Apr 21, 2004 | 24.07 | 24.71 | 24.01 | 24.59 | 1,120,609 | +0.71(+2.99%) |
Apr 20, 2004 | 24.81 | 25.12 | 23.77 | 23.87 | 960,195 | -0.94(-3.77%) |
Apr 19, 2004 | 24.55 | 24.87 | 24.28 | 24.81 | 1,749,892 | +0.52(+2.13%) |
Apr 16, 2004 | 25.27 | 25.30 | 24.09 | 24.29 | 2,070,568 | -0.86(-3.41%) |
Apr 15, 2004 | 26.86 | 26.91 | 24.91 | 25.15 | 2,585,116 | -1.62(-6.06%) |
Apr 14, 2004 | 26.77 | 27.28 | 26.54 | 26.77 | 1,457,174 | -0.18(-0.66%) |
Apr 13, 2004 | 27.87 | 27.97 | 26.70 | 26.95 | 1,237,635 | -0.64(-2.33%) |
Apr 12, 2004 | 27.54 | 27.92 | 27.43 | 27.59 | 706,587 | +0.01(+0.05%) |
Apr 08, 2004 | 28.09 | 28.24 | 27.52 | 27.58 | 996,402 | -0.07(-0.26%) |
Apr 07, 2004 | 28.09 | 28.28 | 26.82 | 27.65 | 2,212,649 | -0.63(-2.24%) |
Apr 06, 2004 | 28.73 | 28.73 | 28.09 | 28.28 | 837,057 | -0.64(-2.22%) |
Apr 05, 2004 | 27.91 | 29.09 | 27.76 | 28.92 | 1,266,968 | +1.17(+4.20%) |
Apr 02, 2004 | 27.90 | 28.19 | 27.49 | 27.76 | 929,181 | +0.56(+2.07%) |
Apr 01, 2004 | 27.00 | 27.45 | 26.71 | 27.20 | 2,158,567 | -0.38(-1.38%) |
Mar 31, 2004 | 28.29 | 28.37 | 27.39 | 27.58 | 1,287,746 | -0.75(-2.63%) |
Mar 30, 2004 | 28.62 | 28.78 | 28.01 | 28.32 | 1,608,422 | -0.30(-1.05%) |
Mar 29, 2004 | 29.40 | 29.95 | 28.40 | 28.62 | 1,003,888 | -0.43(-1.49%) |
Mar 26, 2004 | 28.96 | 29.36 | 28.69 | 29.06 | 734,850 | +0.23(+0.79%) |
Mar 25, 2004 | 27.79 | 28.85 | 27.69 | 28.83 | 1,066,374 | +1.48(+5.41%) |
Mar 24, 2004 | 27.39 | 27.62 | 26.95 | 27.35 | 814,752 | +0.34(+1.26%) |
Mar 23, 2004 | 27.65 | 27.65 | 26.84 | 27.01 | 610,338 | -0.22(-0.82%) |
Mar 22, 2004 | 27.69 | 27.71 | 26.86 | 27.23 | 1,017,791 | -0.58(-2.07%) |
Mar 19, 2004 | 27.52 | 28.15 | 27.16 | 27.81 | 726,753 | +0.31(+1.14%) |
Mar 18, 2004 | 27.75 | 27.88 | 26.88 | 27.49 | 714,837 | -0.34(-1.22%) |
Mar 17, 2004 | 27.30 | 27.96 | 27.30 | 27.83 | 917,112 | +0.73(+2.71%) |
Mar 16, 2004 | 27.02 | 27.45 | 26.70 | 27.10 | 808,030 | +0.35(+1.32%) |
Mar 15, 2004 | 27.65 | 27.65 | 26.64 | 26.75 | 784,350 | -0.90(-3.27%) |
Mar 12, 2004 | 26.82 | 27.73 | 26.73 | 27.65 | 1,117,706 | +1.14(+4.30%) |
Mar 11, 2004 | 26.52 | 27.50 | 26.50 | 26.51 | 960,195 | -0.23(-0.86%) |
Mar 10, 2004 | 27.63 | 28.05 | 26.64 | 26.74 | 960,042 | -1.04(-3.75%) |
Mar 09, 2004 | 28.31 | 28.74 | 27.57 | 27.78 | 899,695 | -0.51(-1.80%) |
Mar 08, 2004 | 29.17 | 29.45 | 28.15 | 28.29 | 1,226,483 | -0.77(-2.66%) |
Mar 05, 2004 | 29.04 | 29.53 | 28.96 | 29.06 | 1,004,958 | -0.46(-1.55%) |
Mar 04, 2004 | 29.26 | 29.68 | 28.98 | 29.52 | 793,211 | +0.26(+0.89%) |
Mar 03, 2004 | 29.91 | 29.95 | 28.87 | 29.26 | 1,579,242 | -0.79(-2.61%) |
Mar 02, 2004 | 29.95 | 30.17 | 29.34 | 30.04 | 891,445 | +0.11(+0.37%) |
Mar 01, 2004 | 29.35 | 30.08 | 28.95 | 29.93 | 1,093,262 | +0.77(+2.65%) |
Feb 27, 2004 | 28.96 | 29.57 | 28.51 | 29.16 | 662,588 | +0.18(+0.61%) |
Feb 26, 2004 | 29.06 | 29.35 | 28.15 | 28.98 | 1,223,427 | +0.11(+0.39%) |
Feb 25, 2004 | 29.13 | 29.49 | 28.64 | 28.87 | 1,306,537 | +1.01(+3.64%) |
Feb 24, 2004 | 27.45 | 28.54 | 27.25 | 27.86 | 1,061,026 | +0.18(+0.66%) |
Feb 23, 2004 | 28.57 | 28.64 | 27.49 | 27.67 | 1,031,694 | -0.90(-3.14%) |
Feb 20, 2004 | 28.20 | 28.74 | 27.62 | 28.57 | 1,238,705 | +0.09(+0.32%) |
Feb 19, 2004 | 29.54 | 29.64 | 28.36 | 28.48 | 839,960 | -0.30(-1.05%) |
Feb 18, 2004 | 28.86 | 29.30 | 28.49 | 28.78 | 743,711 | -0.02(-0.07%) |
Feb 17, 2004 | 29.49 | 29.65 | 28.64 | 28.80 | 931,014 | -0.45(-1.54%) |
Feb 13, 2004 | 30.25 | 30.50 | 29.18 | 29.25 | 1,262,843 | +0.24(+0.81%) |
Feb 12, 2004 | 29.46 | 29.74 | 28.82 | 29.02 | 655,865 | -0.39(-1.34%) |
Feb 11, 2004 | 29.57 | 29.74 | 29.14 | 29.41 | 775,947 | -0.25(-0.84%) |
Feb 10, 2004 | 28.79 | 29.75 | 28.79 | 29.66 | 866,696 | +0.86(+3.00%) |
Feb 09, 2004 | 29.59 | 29.84 | 28.62 | 28.79 | 1,000,986 | -0.52(-1.76%) |
Feb 06, 2004 | 28.82 | 29.38 | 28.70 | 29.31 | 852,946 | +0.61(+2.12%) |
Feb 05, 2004 | 28.15 | 29.11 | 28.12 | 28.70 | 1,520,881 | +0.88(+3.15%) |
Feb 04, 2004 | 28.18 | 28.44 | 27.42 | 27.83 | 1,453,354 | -0.67(-2.34%) |
Feb 03, 2004 | 28.73 | 29.61 | 27.98 | 28.49 | 1,395,300 | -0.26(-0.89%) |