Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 28.40 | 28.61 | 27.59 | 28.61 | 45,346 | +0.12(+0.44%) |
Apr 29, 2004 | 27.70 | 29.25 | 27.51 | 28.48 | 83,472 | +0.82(+2.95%) |
Apr 28, 2004 | 28.24 | 28.24 | 27.57 | 27.67 | 55,949 | -0.49(-1.73%) |
Apr 27, 2004 | 27.47 | 28.46 | 27.30 | 28.16 | 90,917 | +0.88(+3.22%) |
Apr 26, 2004 | 26.78 | 27.38 | 26.33 | 27.28 | 25,831 | +0.66(+2.50%) |
Apr 23, 2004 | 27.12 | 27.56 | 26.36 | 26.61 | 58,318 | -0.03(-0.10%) |
Apr 22, 2004 | 25.74 | 27.20 | 25.74 | 26.64 | 74,110 | +1.13(+4.41%) |
Apr 21, 2004 | 25.49 | 25.74 | 24.65 | 25.51 | 55,498 | -0.04(-0.17%) |
Apr 20, 2004 | 25.58 | 27.10 | 25.50 | 25.56 | 67,680 | -0.31(-1.20%) |
Apr 19, 2004 | 25.75 | 26.21 | 25.31 | 25.87 | 89,789 | +0.10(+0.38%) |
Apr 16, 2004 | 26.29 | 26.62 | 25.75 | 25.77 | 73,320 | -0.60(-2.29%) |
Apr 15, 2004 | 27.14 | 27.14 | 26.11 | 26.37 | 75,238 | -0.60(-2.23%) |
Apr 14, 2004 | 27.07 | 27.48 | 26.83 | 26.98 | 25,944 | -0.03(-0.10%) |
Apr 13, 2004 | 27.55 | 27.81 | 26.68 | 27.00 | 141,678 | -0.56(-2.03%) |
Apr 12, 2004 | 27.61 | 28.10 | 27.33 | 27.56 | 55,385 | -0.32(-1.14%) |
Apr 08, 2004 | 28.67 | 28.77 | 27.66 | 27.88 | 70,613 | -0.67(-2.36%) |
Apr 07, 2004 | 28.60 | 28.87 | 28.29 | 28.55 | 39,818 | +0.01(+0.03%) |
Apr 06, 2004 | 29.37 | 29.59 | 28.52 | 28.55 | 19,853 | -1.07(-3.62%) |
Apr 05, 2004 | 29.55 | 29.70 | 28.89 | 29.62 | 18,048 | +0.07(+0.24%) |
Apr 02, 2004 | 28.32 | 29.55 | 28.27 | 29.55 | 24,365 | +1.27(+4.48%) |
Apr 01, 2004 | 29.04 | 29.04 | 28.26 | 28.28 | 36,885 | -0.77(-2.65%) |
Mar 31, 2004 | 28.50 | 29.51 | 28.10 | 29.05 | 27,523 | +0.68(+2.41%) |
Mar 30, 2004 | 28.14 | 28.50 | 28.00 | 28.37 | 82,232 | +0.13(+0.47%) |
Mar 29, 2004 | 27.93 | 28.41 | 27.69 | 28.24 | 36,434 | +0.17(+0.60%) |
Mar 26, 2004 | 28.58 | 28.58 | 27.98 | 28.07 | 28,313 | -0.44(-1.55%) |
Mar 25, 2004 | 28.73 | 28.81 | 28.42 | 28.51 | 94,753 | -0.08(-0.28%) |
Mar 24, 2004 | 28.73 | 28.73 | 28.26 | 28.59 | 107,161 | +0.04(+0.12%) |
Mar 23, 2004 | 28.36 | 28.71 | 28.13 | 28.55 | 52,678 | -0.08(-0.28%) |
Mar 22, 2004 | 27.85 | 28.79 | 27.85 | 28.63 | 82,006 | +0.49(+1.73%) |
Mar 19, 2004 | 27.09 | 28.34 | 26.60 | 28.15 | 67,003 | +1.11(+4.10%) |
Mar 18, 2004 | 27.93 | 28.01 | 25.66 | 27.04 | 319,001 | -1.38(-4.87%) |
Mar 17, 2004 | 28.79 | 29.33 | 28.10 | 28.42 | 44,894 | -0.26(-0.90%) |
Mar 16, 2004 | 27.96 | 28.75 | 27.69 | 28.68 | 24,590 | +0.81(+2.89%) |
Mar 15, 2004 | 28.91 | 29.07 | 27.87 | 27.87 | 13,761 | -1.14(-3.94%) |
Mar 12, 2004 | 27.93 | 29.02 | 27.90 | 29.02 | 30,569 | +0.98(+3.48%) |
Mar 11, 2004 | 28.75 | 28.99 | 27.95 | 28.04 | 32,373 | -0.83(-2.89%) |
Mar 10, 2004 | 28.90 | 29.18 | 28.56 | 28.87 | 32,599 | -0.17(-0.58%) |
Mar 09, 2004 | 29.54 | 29.56 | 28.90 | 29.04 | 38,803 | -0.65(-2.18%) |
Mar 08, 2004 | 30.72 | 30.92 | 29.69 | 29.69 | 36,773 | -0.78(-2.56%) |
Mar 05, 2004 | 30.84 | 32.40 | 30.47 | 30.47 | 58,431 | -0.31(-1.01%) |
Mar 04, 2004 | 29.57 | 30.80 | 29.09 | 30.78 | 47,827 | +1.08(+3.64%) |
Mar 03, 2004 | 30.52 | 30.63 | 29.68 | 29.70 | 47,150 | -0.65(-2.13%) |
Mar 02, 2004 | 31.13 | 31.14 | 30.35 | 30.35 | 14,889 | -0.66(-2.14%) |
Mar 01, 2004 | 30.82 | 31.06 | 30.23 | 31.01 | 37,562 | +0.14(+0.46%) |
Feb 27, 2004 | 31.32 | 31.32 | 30.31 | 30.87 | 38,803 | -0.16(-0.51%) |
Feb 26, 2004 | 31.03 | 31.19 | 30.39 | 31.03 | 40,721 | +0.13(+0.43%) |
Feb 25, 2004 | 31.00 | 31.11 | 30.73 | 30.89 | 48,166 | -0.00(-0.00%) |
Feb 24, 2004 | 30.92 | 31.10 | 30.36 | 30.90 | 58,318 | +0.09(+0.29%) |
Feb 23, 2004 | 32.62 | 32.62 | 30.62 | 30.81 | 119,118 | -1.72(-5.29%) |
Feb 20, 2004 | 32.36 | 33.16 | 31.90 | 32.53 | 66,101 | +0.08(+0.25%) |
Feb 19, 2004 | 32.94 | 32.94 | 31.82 | 32.44 | 109,417 | -0.22(-0.68%) |
Feb 18, 2004 | 33.68 | 33.68 | 32.66 | 32.67 | 115,508 | -0.81(-2.41%) |
Feb 17, 2004 | 32.41 | 33.66 | 32.11 | 33.47 | 223,233 | +1.29(+3.99%) |
Feb 13, 2004 | 31.14 | 32.48 | 30.60 | 32.19 | 84,036 | +1.38(+4.49%) |
Feb 12, 2004 | 31.53 | 31.53 | 30.74 | 30.81 | 30,794 | -0.49(-1.56%) |
Feb 11, 2004 | 31.76 | 31.76 | 30.98 | 31.29 | 31,133 | -0.06(-0.20%) |
Feb 10, 2004 | 30.81 | 31.55 | 30.14 | 31.36 | 36,660 | +1.05(+3.45%) |
Feb 09, 2004 | 29.83 | 30.82 | 29.70 | 30.31 | 42,413 | +0.58(+1.94%) |
Feb 06, 2004 | 28.88 | 30.56 | 28.34 | 29.73 | 34,968 | +0.86(+2.98%) |
Feb 05, 2004 | 26.80 | 29.10 | 26.35 | 28.87 | 57,979 | +2.31(+8.71%) |
Feb 04, 2004 | 28.46 | 28.46 | 26.40 | 26.56 | 65,875 | -1.93(-6.78%) |
Feb 03, 2004 | 29.14 | 29.65 | 28.19 | 28.49 | 41,510 | -0.91(-3.11%) |