Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.70 | 25.99 | 25.34 | 25.39 | 265,949 | -0.23(-0.91%) |
Apr 29, 2004 | 26.06 | 26.42 | 25.29 | 25.63 | 246,735 | -0.34(-1.31%) |
Apr 28, 2004 | 26.41 | 26.47 | 25.84 | 25.97 | 164,181 | -0.56(-2.11%) |
Apr 27, 2004 | 26.44 | 26.58 | 26.15 | 26.53 | 272,309 | +0.09(+0.34%) |
Apr 26, 2004 | 26.18 | 26.69 | 26.04 | 26.44 | 175,709 | +0.18(+0.69%) |
Apr 23, 2004 | 26.71 | 26.71 | 26.19 | 26.25 | 252,300 | -0.38(-1.44%) |
Apr 22, 2004 | 26.00 | 27.02 | 25.88 | 26.64 | 235,736 | +0.54(+2.05%) |
Apr 21, 2004 | 25.96 | 26.18 | 25.70 | 26.10 | 267,274 | +0.29(+1.14%) |
Apr 20, 2004 | 27.24 | 27.28 | 25.81 | 25.81 | 494,663 | -1.51(-5.52%) |
Apr 19, 2004 | 27.38 | 27.51 | 26.83 | 27.32 | 250,843 | -0.05(-0.19%) |
Apr 16, 2004 | 26.93 | 27.64 | 26.93 | 27.37 | 323,724 | +0.45(+1.65%) |
Apr 15, 2004 | 26.53 | 27.09 | 26.34 | 26.93 | 534,416 | +0.78(+2.97%) |
Apr 14, 2004 | 26.26 | 26.52 | 25.94 | 26.15 | 358,309 | -0.28(-1.06%) |
Apr 13, 2004 | 26.32 | 27.03 | 25.21 | 26.43 | 585,168 | +0.11(+0.40%) |
Apr 12, 2004 | 28.16 | 28.16 | 25.47 | 26.32 | 801,558 | -2.02(-7.13%) |
Apr 08, 2004 | 29.04 | 29.04 | 28.34 | 28.34 | 269,659 | -0.69(-2.39%) |
Apr 07, 2004 | 28.07 | 29.09 | 27.55 | 29.04 | 578,277 | +0.85(+3.03%) |
Apr 06, 2004 | 28.77 | 28.90 | 28.00 | 28.19 | 755,047 | -0.71(-2.45%) |
Apr 05, 2004 | 29.45 | 29.54 | 28.22 | 28.90 | 731,062 | -0.60(-2.02%) |
Apr 02, 2004 | 29.81 | 29.81 | 29.44 | 29.49 | 568,339 | -0.32(-1.06%) |
Apr 01, 2004 | 29.81 | 29.87 | 29.57 | 29.81 | 217,582 | +0.00(+0.00%) |
Mar 31, 2004 | 29.58 | 29.98 | 29.43 | 29.81 | 420,457 | +0.17(+0.59%) |
Mar 30, 2004 | 29.34 | 29.64 | 29.07 | 29.64 | 142,979 | +0.29(+1.00%) |
Mar 29, 2004 | 29.13 | 29.38 | 28.98 | 29.34 | 182,467 | -0.24(-0.82%) |
Mar 26, 2004 | 29.90 | 29.90 | 29.55 | 29.58 | 174,914 | -0.32(-1.06%) |
Mar 25, 2004 | 29.47 | 29.94 | 29.40 | 29.90 | 213,607 | +0.54(+1.85%) |
Mar 24, 2004 | 29.47 | 29.59 | 29.36 | 29.36 | 159,940 | -0.19(-0.64%) |
Mar 23, 2004 | 29.91 | 29.91 | 29.01 | 29.54 | 295,631 | +0.50(+1.71%) |
Mar 22, 2004 | 29.35 | 29.35 | 29.05 | 29.05 | 157,290 | -0.29(-0.98%) |
Mar 19, 2004 | 29.32 | 29.36 | 29.06 | 29.33 | 168,023 | +0.02(+0.05%) |
Mar 18, 2004 | 29.19 | 29.32 | 28.98 | 29.32 | 151,990 | +0.08(+0.26%) |
Mar 17, 2004 | 28.98 | 29.24 | 28.87 | 29.24 | 239,049 | +0.38(+1.31%) |
Mar 16, 2004 | 29.05 | 29.13 | 28.84 | 28.87 | 120,054 | -0.19(-0.65%) |
Mar 15, 2004 | 29.08 | 29.23 | 28.94 | 29.05 | 284,500 | +0.06(+0.21%) |
Mar 12, 2004 | 28.98 | 29.04 | 28.87 | 28.99 | 257,998 | +0.11(+0.37%) |
Mar 11, 2004 | 28.90 | 29.28 | 28.72 | 28.89 | 231,629 | -0.13(-0.44%) |
Mar 10, 2004 | 29.54 | 29.64 | 28.96 | 29.02 | 248,192 | -0.47(-1.59%) |
Mar 09, 2004 | 29.60 | 29.76 | 29.43 | 29.48 | 268,202 | -0.07(-0.23%) |
Mar 08, 2004 | 29.62 | 29.62 | 29.44 | 29.55 | 225,798 | -0.26(-0.89%) |
Mar 05, 2004 | 29.39 | 29.87 | 29.35 | 29.82 | 284,633 | +0.40(+1.36%) |
Mar 04, 2004 | 29.12 | 29.42 | 29.02 | 29.42 | 284,235 | +0.32(+1.12%) |
Mar 03, 2004 | 28.81 | 29.11 | 28.81 | 29.09 | 272,309 | +0.26(+0.92%) |
Mar 02, 2004 | 28.64 | 28.92 | 28.64 | 28.83 | 302,919 | +0.20(+0.69%) |
Mar 01, 2004 | 28.38 | 28.64 | 28.38 | 28.63 | 233,881 | +0.26(+0.90%) |
Feb 27, 2004 | 28.60 | 28.65 | 28.07 | 28.38 | 340,950 | -0.19(-0.66%) |
Feb 26, 2004 | 28.64 | 28.72 | 28.56 | 28.56 | 426,950 | -0.08(-0.26%) |
Feb 25, 2004 | 28.44 | 28.67 | 28.27 | 28.64 | 383,354 | +0.23(+0.80%) |
Feb 24, 2004 | 28.09 | 28.48 | 28.06 | 28.41 | 366,922 | +0.37(+1.32%) |
Feb 23, 2004 | 27.90 | 28.04 | 27.85 | 28.04 | 512,419 | +0.14(+0.51%) |
Feb 20, 2004 | 27.83 | 27.92 | 27.54 | 27.90 | 221,028 | +0.08(+0.30%) |
Feb 19, 2004 | 27.88 | 27.91 | 27.77 | 27.82 | 196,116 | +0.02(+0.05%) |
Feb 18, 2004 | 27.81 | 27.90 | 27.71 | 27.80 | 376,861 | +0.06(+0.22%) |
Feb 17, 2004 | 27.28 | 28.11 | 27.28 | 27.74 | 670,107 | -0.65(-2.29%) |
Feb 13, 2004 | 28.68 | 28.74 | 28.25 | 28.39 | 383,221 | +0.02(+0.08%) |
Feb 12, 2004 | 28.66 | 28.66 | 28.26 | 28.37 | 532,958 | -0.48(-1.67%) |
Feb 11, 2004 | 28.64 | 28.87 | 28.59 | 28.85 | 170,541 | +0.14(+0.47%) |
Feb 10, 2004 | 28.45 | 28.71 | 28.34 | 28.71 | 249,385 | +0.32(+1.14%) |
Feb 09, 2004 | 28.23 | 28.46 | 28.19 | 28.39 | 153,050 | +0.02(+0.05%) |
Feb 06, 2004 | 27.47 | 28.38 | 27.47 | 28.38 | 224,738 | +0.72(+2.59%) |
Feb 05, 2004 | 27.46 | 27.87 | 27.46 | 27.66 | 251,505 | +0.14(+0.49%) |
Feb 04, 2004 | 28.28 | 28.28 | 27.52 | 27.52 | 278,007 | -0.85(-3.01%) |
Feb 03, 2004 | 28.10 | 28.98 | 28.09 | 28.38 | 467,233 | +0.17(+0.59%) |