Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.85 | 32.03 | 28.25 | 29.00 | 242,500 | +1.45(+5.26%) |
Apr 29, 2004 | 30.15 | 30.96 | 27.51 | 27.55 | 268,900 | -3.25(-10.55%) |
Apr 28, 2004 | 29.75 | 31.13 | 29.04 | 30.80 | 174,800 | +0.38(+1.25%) |
Apr 27, 2004 | 28.20 | 30.60 | 28.20 | 30.42 | 66,900 | +2.65(+9.54%) |
Apr 26, 2004 | 28.15 | 28.50 | 27.50 | 27.77 | 71,100 | -0.51(-1.81%) |
Apr 23, 2004 | 28.40 | 28.40 | 27.80 | 28.28 | 44,400 | +0.19(+0.69%) |
Apr 22, 2004 | 28.00 | 28.15 | 27.75 | 28.09 | 28,200 | +0.29(+1.04%) |
Apr 21, 2004 | 29.06 | 29.49 | 27.80 | 27.80 | 21,600 | +0.00(+0.00%) |
Apr 20, 2004 | 28.10 | 28.10 | 27.80 | 27.80 | 12,300 | +0.01(+0.04%) |
Apr 19, 2004 | 28.10 | 28.43 | 27.78 | 27.79 | 19,200 | -0.20(-0.71%) |
Apr 16, 2004 | 27.97 | 27.99 | 27.56 | 27.99 | 17,600 | -0.01(-0.04%) |
Apr 15, 2004 | 27.65 | 28.00 | 27.65 | 28.00 | 39,600 | +0.32(+1.16%) |
Apr 14, 2004 | 28.75 | 28.75 | 27.68 | 27.68 | 37,600 | -0.86(-3.01%) |
Apr 13, 2004 | 29.81 | 29.90 | 28.30 | 28.54 | 48,500 | -0.76(-2.59%) |
Apr 12, 2004 | 28.10 | 29.75 | 28.10 | 29.30 | 66,500 | +0.65(+2.27%) |
Apr 08, 2004 | 28.00 | 28.65 | 27.89 | 28.65 | 75,300 | +1.06(+3.84%) |
Apr 07, 2004 | 27.50 | 27.98 | 27.50 | 27.59 | 15,900 | -0.16(-0.58%) |
Apr 06, 2004 | 28.06 | 28.15 | 27.60 | 27.75 | 48,000 | -0.41(-1.46%) |
Apr 05, 2004 | 28.65 | 28.65 | 28.05 | 28.16 | 38,200 | -0.49(-1.71%) |
Apr 02, 2004 | 28.70 | 28.81 | 28.28 | 28.65 | 29,500 | -0.08(-0.28%) |
Apr 01, 2004 | 28.73 | 28.74 | 27.90 | 28.73 | 39,600 | +0.28(+0.98%) |
Mar 31, 2004 | 28.10 | 28.75 | 27.86 | 28.45 | 42,700 | +0.37(+1.32%) |
Mar 30, 2004 | 28.00 | 28.72 | 27.81 | 28.08 | 33,900 | -0.16(-0.57%) |
Mar 29, 2004 | 27.82 | 28.69 | 26.75 | 28.24 | 208,800 | -0.12(-0.42%) |
Mar 26, 2004 | 28.74 | 28.75 | 27.79 | 28.36 | 64,500 | -0.14(-0.49%) |
Mar 25, 2004 | 27.80 | 28.73 | 27.80 | 28.50 | 68,500 | +1.00(+3.64%) |
Mar 24, 2004 | 28.61 | 28.91 | 27.10 | 27.50 | 176,500 | -1.60(-5.50%) |
Mar 23, 2004 | 29.09 | 29.34 | 28.69 | 29.10 | 45,300 | -0.01(-0.03%) |
Mar 22, 2004 | 30.05 | 30.05 | 28.82 | 29.11 | 127,400 | -0.92(-3.06%) |
Mar 19, 2004 | 30.25 | 30.78 | 29.60 | 30.03 | 6,100 | -0.46(-1.51%) |
Mar 18, 2004 | 30.30 | 30.70 | 29.50 | 30.49 | 24,900 | +0.16(+0.53%) |
Mar 17, 2004 | 29.61 | 30.64 | 29.40 | 30.33 | 23,300 | +1.00(+3.41%) |
Mar 16, 2004 | 29.90 | 30.20 | 29.33 | 29.33 | 60,800 | -0.36(-1.21%) |
Mar 15, 2004 | 30.70 | 31.14 | 29.40 | 29.69 | 23,400 | -0.92(-3.01%) |
Mar 12, 2004 | 29.59 | 32.42 | 29.29 | 30.61 | 74,100 | +1.51(+5.19%) |
Mar 11, 2004 | 30.32 | 30.50 | 28.86 | 29.10 | 53,600 | -1.55(-5.06%) |
Mar 10, 2004 | 30.80 | 31.70 | 30.50 | 30.65 | 152,900 | -0.39(-1.26%) |
Mar 09, 2004 | 31.46 | 31.60 | 30.65 | 31.04 | 34,700 | -0.01(-0.03%) |
Mar 08, 2004 | 31.23 | 31.73 | 31.00 | 31.05 | 48,600 | -0.18(-0.58%) |
Mar 05, 2004 | 30.50 | 31.50 | 28.70 | 31.23 | 66,300 | +0.73(+2.39%) |
Mar 04, 2004 | 29.53 | 30.55 | 29.53 | 30.50 | 33,200 | +0.42(+1.40%) |
Mar 03, 2004 | 30.26 | 30.60 | 29.52 | 30.08 | 22,600 | -0.17(-0.56%) |
Mar 02, 2004 | 29.05 | 30.41 | 28.91 | 30.25 | 98,700 | +1.25(+4.31%) |
Mar 01, 2004 | 29.21 | 29.49 | 27.72 | 29.00 | 121,600 | -0.21(-0.72%) |
Feb 27, 2004 | 29.50 | 29.50 | 28.95 | 29.21 | 61,700 | -0.09(-0.31%) |
Feb 26, 2004 | 28.08 | 29.49 | 27.60 | 29.30 | 79,900 | +1.22(+4.34%) |
Feb 25, 2004 | 28.00 | 28.60 | 27.51 | 28.08 | 165,000 | -0.22(-0.78%) |
Feb 24, 2004 | 27.75 | 29.98 | 27.29 | 28.30 | 626,800 | -4.47(-13.64%) |
Feb 23, 2004 | 31.70 | 32.85 | 31.60 | 32.77 | 169,400 | +1.69(+5.44%) |
Feb 20, 2004 | 33.17 | 33.17 | 30.10 | 31.08 | 172,300 | -1.50(-4.60%) |
Feb 19, 2004 | 32.80 | 33.85 | 32.24 | 32.58 | 198,300 | +0.32(+0.99%) |
Feb 18, 2004 | 29.25 | 32.47 | 28.90 | 32.26 | 315,500 | +3.43(+11.90%) |
Feb 17, 2004 | 29.24 | 29.24 | 27.56 | 28.83 | 70,300 | +0.39(+1.38%) |
Feb 13, 2004 | 28.85 | 29.15 | 28.44 | 28.44 | 88,400 | -0.04(-0.15%) |
Feb 12, 2004 | 28.71 | 29.40 | 28.26 | 28.48 | 50,000 | -0.52(-1.79%) |
Feb 11, 2004 | 28.98 | 29.48 | 28.50 | 29.00 | 65,000 | +0.50(+1.75%) |
Feb 10, 2004 | 28.94 | 29.00 | 28.26 | 28.50 | 109,900 | -0.08(-0.28%) |
Feb 09, 2004 | 26.70 | 29.69 | 26.65 | 28.58 | 457,500 | +2.28(+8.67%) |
Feb 06, 2004 | 26.75 | 26.75 | 25.55 | 26.30 | 419,600 | +0.18(+0.69%) |
Feb 05, 2004 | 27.39 | 27.49 | 24.75 | 26.12 | 629,500 | -1.23(-4.50%) |
Feb 04, 2004 | 28.40 | 28.45 | 27.11 | 27.35 | 95,300 | -0.95(-3.36%) |
Feb 03, 2004 | 28.50 | 29.00 | 27.10 | 28.30 | 172,500 | -0.67(-2.31%) |