Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.52 | 26.74 | 26.12 | 26.13 | 42,457 | -0.39(-1.46%) |
Apr 29, 2004 | 26.22 | 26.52 | 26.12 | 26.52 | 155,629 | +0.36(+1.38%) |
Apr 28, 2004 | 26.25 | 26.40 | 26.07 | 26.15 | 49,185 | -0.18(-0.69%) |
Apr 27, 2004 | 27.42 | 27.42 | 26.09 | 26.33 | 441,173 | -0.93(-3.41%) |
Apr 26, 2004 | 27.21 | 27.33 | 27.11 | 27.26 | 22,723 | -0.12(-0.44%) |
Apr 23, 2004 | 27.27 | 27.40 | 27.12 | 27.38 | 21,826 | +0.13(+0.47%) |
Apr 22, 2004 | 27.06 | 27.32 | 26.77 | 27.26 | 60,397 | +0.21(+0.77%) |
Apr 21, 2004 | 26.76 | 27.05 | 26.63 | 27.05 | 13,155 | +0.11(+0.42%) |
Apr 20, 2004 | 26.70 | 27.05 | 26.65 | 26.94 | 51,726 | +0.20(+0.75%) |
Apr 19, 2004 | 27.46 | 27.46 | 26.42 | 26.74 | 99,417 | -0.76(-2.77%) |
Apr 16, 2004 | 27.67 | 27.87 | 27.42 | 27.50 | 45,896 | -0.27(-0.99%) |
Apr 15, 2004 | 27.87 | 27.98 | 27.67 | 27.77 | 28,404 | -0.04(-0.14%) |
Apr 14, 2004 | 28.09 | 28.09 | 27.74 | 27.81 | 27,358 | -0.16(-0.57%) |
Apr 13, 2004 | 28.27 | 28.37 | 27.90 | 27.97 | 19,434 | -0.40(-1.41%) |
Apr 12, 2004 | 28.42 | 28.44 | 28.27 | 28.37 | 58,603 | +0.04(+0.14%) |
Apr 08, 2004 | 28.26 | 28.36 | 28.25 | 28.33 | 20,331 | +0.16(+0.57%) |
Apr 07, 2004 | 28.14 | 28.29 | 28.10 | 28.17 | 41,560 | -0.02(-0.07%) |
Apr 06, 2004 | 28.19 | 28.19 | 28.04 | 28.19 | 21,976 | +0.01(+0.02%) |
Apr 05, 2004 | 27.93 | 28.19 | 27.91 | 28.19 | 46,643 | +0.27(+0.96%) |
Apr 02, 2004 | 27.89 | 27.92 | 27.75 | 27.92 | 17,640 | +0.04(+0.14%) |
Apr 01, 2004 | 27.42 | 27.88 | 27.35 | 27.88 | 135,596 | +0.45(+1.66%) |
Mar 31, 2004 | 27.48 | 27.48 | 27.28 | 27.42 | 16,295 | -0.13(-0.49%) |
Mar 30, 2004 | 26.98 | 27.58 | 26.84 | 27.56 | 24,069 | +0.13(+0.49%) |
Mar 29, 2004 | 27.06 | 27.42 | 27.06 | 27.42 | 35,879 | +0.31(+1.16%) |
Mar 26, 2004 | 26.88 | 27.15 | 26.88 | 27.11 | 5,979 | +0.07(+0.25%) |
Mar 25, 2004 | 26.83 | 27.08 | 26.83 | 27.04 | 43,952 | -0.07(-0.25%) |
Mar 24, 2004 | 26.94 | 27.11 | 26.85 | 27.11 | 23,172 | +0.06(+0.22%) |
Mar 23, 2004 | 27.04 | 27.34 | 27.00 | 27.05 | 42,457 | +0.01(+0.05%) |
Mar 22, 2004 | 27.13 | 27.19 | 26.96 | 27.04 | 78,337 | -0.09(-0.35%) |
Mar 19, 2004 | 27.28 | 27.41 | 27.02 | 27.13 | 54,567 | -0.02(-0.07%) |
Mar 18, 2004 | 27.30 | 27.30 | 27.04 | 27.15 | 35,431 | -0.09(-0.32%) |
Mar 17, 2004 | 27.05 | 27.30 | 27.05 | 27.24 | 62,789 | +0.08(+0.29%) |
Mar 16, 2004 | 27.06 | 27.32 | 27.05 | 27.16 | 40,364 | -0.02(-0.07%) |
Mar 15, 2004 | 27.18 | 27.35 | 27.14 | 27.18 | 26,461 | -0.17(-0.64%) |
Mar 12, 2004 | 27.40 | 27.43 | 27.21 | 27.35 | 38,869 | +0.02(+0.07%) |
Mar 11, 2004 | 27.11 | 27.42 | 27.11 | 27.33 | 32,740 | +0.00(+0.00%) |
Mar 10, 2004 | 27.24 | 27.40 | 27.07 | 27.33 | 30,348 | -0.09(-0.34%) |
Mar 09, 2004 | 27.18 | 27.42 | 27.04 | 27.42 | 12,557 | +0.05(+0.17%) |
Mar 08, 2004 | 27.42 | 27.42 | 27.28 | 27.38 | 18,986 | +0.03(+0.10%) |
Mar 05, 2004 | 27.21 | 27.38 | 27.07 | 27.35 | 28,703 | +0.16(+0.59%) |
Mar 04, 2004 | 27.16 | 27.20 | 26.94 | 27.19 | 34,534 | +0.03(+0.10%) |
Mar 03, 2004 | 27.23 | 27.23 | 27.07 | 27.16 | 14,949 | +0.00(+0.00%) |
Mar 02, 2004 | 27.12 | 27.24 | 26.92 | 27.16 | 15,547 | -0.09(-0.32%) |
Mar 01, 2004 | 26.76 | 27.34 | 26.76 | 27.25 | 42,607 | +0.09(+0.35%) |
Feb 27, 2004 | 27.08 | 27.18 | 27.02 | 27.16 | 16,444 | +0.09(+0.32%) |
Feb 26, 2004 | 26.66 | 27.07 | 26.65 | 27.07 | 22,125 | +0.04(+0.15%) |
Feb 25, 2004 | 27.19 | 27.19 | 26.71 | 27.03 | 26,760 | +0.13(+0.47%) |
Feb 24, 2004 | 26.83 | 26.97 | 26.67 | 26.90 | 32,889 | +0.00(+0.00%) |
Feb 23, 2004 | 26.89 | 27.06 | 26.89 | 26.90 | 59,500 | -0.12(-0.45%) |
Feb 20, 2004 | 27.12 | 27.12 | 26.99 | 27.02 | 13,604 | -0.10(-0.37%) |
Feb 19, 2004 | 27.05 | 27.17 | 26.94 | 27.12 | 43,504 | +0.01(+0.03%) |
Feb 18, 2004 | 27.19 | 27.32 | 26.99 | 27.12 | 49,633 | -0.14(-0.52%) |
Feb 17, 2004 | 26.99 | 27.39 | 26.88 | 27.26 | 77,590 | -0.05(-0.17%) |
Feb 13, 2004 | 27.01 | 27.30 | 26.92 | 27.30 | 97,025 | +0.15(+0.57%) |
Feb 12, 2004 | 27.20 | 27.24 | 27.02 | 27.15 | 26,162 | -0.05(-0.17%) |
Feb 11, 2004 | 26.88 | 27.25 | 26.88 | 27.20 | 71,610 | +0.22(+0.82%) |
Feb 10, 2004 | 26.72 | 26.98 | 26.72 | 26.98 | 181,193 | +0.12(+0.45%) |
Feb 09, 2004 | 26.57 | 26.86 | 26.57 | 26.86 | 26,909 | +0.04(+0.15%) |
Feb 06, 2004 | 26.85 | 26.86 | 26.72 | 26.82 | 69,816 | +0.05(+0.20%) |
Feb 05, 2004 | 26.15 | 26.88 | 26.08 | 26.76 | 264,764 | +0.71(+2.72%) |
Feb 04, 2004 | 26.18 | 26.30 | 26.05 | 26.05 | 37,075 | -0.25(-0.94%) |
Feb 03, 2004 | 26.76 | 26.88 | 26.30 | 26.30 | 64,434 | -0.53(-1.97%) |