Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.66 | 26.66 | 26.22 | 26.30 | 229,583 | -0.36(-1.35%) |
Apr 29, 2004 | 27.10 | 27.33 | 26.41 | 26.66 | 255,213 | -0.45(-1.65%) |
Apr 28, 2004 | 27.36 | 27.36 | 27.04 | 27.10 | 243,761 | -0.26(-0.94%) |
Apr 27, 2004 | 26.70 | 27.36 | 26.70 | 27.36 | 254,395 | +0.71(+2.67%) |
Apr 26, 2004 | 25.93 | 26.87 | 25.93 | 26.65 | 173,005 | +0.35(+1.34%) |
Apr 23, 2004 | 26.66 | 26.72 | 26.30 | 26.30 | 196,181 | -0.55(-2.05%) |
Apr 22, 2004 | 26.32 | 27.12 | 26.26 | 26.85 | 159,781 | +0.54(+2.03%) |
Apr 21, 2004 | 25.86 | 26.41 | 25.86 | 26.31 | 220,585 | +0.26(+0.99%) |
Apr 20, 2004 | 27.18 | 27.34 | 26.05 | 26.05 | 193,864 | -1.19(-4.36%) |
Apr 19, 2004 | 27.52 | 27.52 | 26.85 | 27.24 | 169,324 | -0.10(-0.35%) |
Apr 16, 2004 | 26.92 | 27.79 | 26.73 | 27.34 | 291,614 | +0.37(+1.39%) |
Apr 15, 2004 | 25.93 | 26.99 | 25.93 | 26.96 | 313,427 | +1.04(+4.02%) |
Apr 14, 2004 | 25.31 | 26.46 | 25.31 | 25.92 | 670,208 | -0.09(-0.34%) |
Apr 13, 2004 | 25.89 | 27.07 | 25.31 | 26.01 | 858,483 | -0.94(-3.48%) |
Apr 12, 2004 | 27.71 | 27.71 | 26.90 | 26.95 | 977,092 | -0.81(-2.93%) |
Apr 08, 2004 | 27.74 | 27.97 | 27.42 | 27.76 | 284,388 | +0.02(+0.08%) |
Apr 07, 2004 | 27.34 | 28.25 | 27.06 | 27.74 | 786,636 | +0.47(+1.72%) |
Apr 06, 2004 | 28.42 | 28.55 | 26.66 | 27.27 | 1,390,860 | -2.15(-7.31%) |
Apr 05, 2004 | 31.87 | 31.87 | 29.42 | 29.42 | 514,381 | -2.60(-8.13%) |
Apr 02, 2004 | 31.91 | 32.30 | 31.90 | 32.02 | 375,185 | +0.12(+0.39%) |
Apr 01, 2004 | 31.17 | 31.98 | 31.17 | 31.90 | 296,658 | +0.58(+1.85%) |
Mar 31, 2004 | 30.90 | 31.32 | 30.85 | 31.32 | 273,073 | +0.42(+1.35%) |
Mar 30, 2004 | 30.77 | 30.91 | 30.68 | 30.90 | 152,964 | +0.13(+0.43%) |
Mar 29, 2004 | 30.52 | 30.77 | 30.49 | 30.77 | 120,517 | +0.20(+0.65%) |
Mar 26, 2004 | 30.79 | 30.81 | 30.57 | 30.57 | 242,671 | -0.18(-0.60%) |
Mar 25, 2004 | 30.33 | 30.81 | 30.33 | 30.76 | 146,284 | +0.24(+0.79%) |
Mar 24, 2004 | 30.92 | 30.92 | 30.51 | 30.51 | 100,067 | -0.29(-0.95%) |
Mar 23, 2004 | 30.87 | 30.92 | 30.59 | 30.81 | 191,273 | +0.00(+0.00%) |
Mar 22, 2004 | 31.25 | 31.34 | 30.80 | 30.81 | 182,139 | -0.61(-1.94%) |
Mar 19, 2004 | 31.05 | 31.65 | 30.93 | 31.42 | 151,055 | +0.37(+1.18%) |
Mar 18, 2004 | 30.98 | 31.12 | 30.74 | 31.05 | 117,654 | +0.14(+0.45%) |
Mar 17, 2004 | 30.45 | 30.91 | 30.39 | 30.91 | 207,633 | +0.61(+2.01%) |
Mar 16, 2004 | 30.22 | 30.45 | 30.22 | 30.30 | 146,284 | +0.14(+0.46%) |
Mar 15, 2004 | 30.44 | 30.44 | 30.14 | 30.16 | 200,135 | -0.28(-0.92%) |
Mar 12, 2004 | 29.38 | 30.44 | 29.38 | 30.44 | 260,530 | +1.03(+3.49%) |
Mar 11, 2004 | 29.61 | 29.88 | 29.16 | 29.41 | 267,892 | -0.38(-1.28%) |
Mar 10, 2004 | 30.00 | 30.00 | 29.79 | 29.79 | 118,881 | -0.24(-0.81%) |
Mar 09, 2004 | 30.23 | 30.23 | 29.85 | 30.04 | 89,979 | -0.20(-0.66%) |
Mar 08, 2004 | 30.44 | 30.46 | 30.18 | 30.23 | 156,509 | -0.37(-1.20%) |
Mar 05, 2004 | 30.18 | 30.62 | 30.12 | 30.60 | 149,828 | +0.53(+1.76%) |
Mar 04, 2004 | 30.01 | 30.11 | 29.77 | 30.07 | 148,874 | +0.14(+0.47%) |
Mar 03, 2004 | 29.86 | 29.96 | 29.72 | 29.93 | 150,510 | +0.06(+0.20%) |
Mar 02, 2004 | 29.45 | 29.88 | 29.42 | 29.88 | 178,867 | +0.35(+1.19%) |
Mar 01, 2004 | 29.23 | 29.65 | 29.23 | 29.52 | 217,858 | +0.29(+1.00%) |
Feb 27, 2004 | 29.06 | 29.25 | 29.05 | 29.23 | 134,968 | +0.08(+0.28%) |
Feb 26, 2004 | 29.15 | 29.34 | 28.89 | 29.15 | 183,230 | -0.12(-0.40%) |
Feb 25, 2004 | 28.31 | 29.27 | 28.27 | 29.27 | 210,633 | +1.03(+3.64%) |
Feb 24, 2004 | 27.76 | 28.32 | 27.76 | 28.24 | 138,377 | +0.29(+1.05%) |
Feb 23, 2004 | 28.17 | 28.39 | 27.76 | 27.95 | 155,963 | -0.16(-0.57%) |
Feb 20, 2004 | 28.42 | 28.43 | 28.01 | 28.11 | 148,192 | -0.33(-1.16%) |
Feb 19, 2004 | 28.25 | 28.50 | 28.25 | 28.44 | 95,432 | +0.09(+0.31%) |
Feb 18, 2004 | 28.45 | 28.53 | 28.31 | 28.35 | 151,192 | -0.09(-0.31%) |
Feb 17, 2004 | 28.51 | 28.61 | 28.42 | 28.44 | 176,959 | -0.09(-0.31%) |
Feb 13, 2004 | 29.09 | 29.13 | 28.36 | 28.53 | 218,540 | -0.56(-1.92%) |
Feb 12, 2004 | 29.45 | 29.45 | 28.75 | 29.08 | 238,444 | -0.37(-1.25%) |
Feb 11, 2004 | 29.71 | 29.71 | 29.39 | 29.45 | 269,528 | -0.70(-2.34%) |
Feb 10, 2004 | 29.86 | 30.20 | 29.78 | 30.15 | 178,186 | +0.35(+1.18%) |
Feb 09, 2004 | 29.85 | 29.85 | 29.67 | 29.80 | 146,557 | +0.10(+0.32%) |
Feb 06, 2004 | 29.40 | 29.71 | 29.04 | 29.71 | 238,444 | +0.35(+1.20%) |
Feb 05, 2004 | 29.13 | 29.41 | 29.12 | 29.35 | 231,355 | +0.23(+0.78%) |
Feb 04, 2004 | 29.85 | 29.85 | 29.13 | 29.13 | 202,044 | -0.73(-2.43%) |
Feb 03, 2004 | 30.15 | 30.57 | 29.71 | 29.85 | 318,199 | -0.29(-0.97%) |