Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 29.13 | 29.28 | 28.75 | 28.75 | 34,400 | -0.26(-0.90%) |
Apr 29, 2004 | 29.19 | 29.39 | 29.00 | 29.01 | 56,800 | -0.09(-0.31%) |
Apr 28, 2004 | 29.23 | 29.23 | 29.06 | 29.10 | 67,500 | -0.20(-0.68%) |
Apr 27, 2004 | 29.01 | 29.35 | 29.01 | 29.30 | 48,400 | +0.20(+0.69%) |
Apr 26, 2004 | 29.00 | 29.43 | 29.00 | 29.10 | 58,200 | -0.28(-0.95%) |
Apr 23, 2004 | 29.15 | 29.38 | 28.85 | 29.38 | 58,400 | +0.03(+0.10%) |
Apr 22, 2004 | 27.99 | 29.36 | 27.99 | 29.35 | 62,700 | +1.49(+5.35%) |
Apr 21, 2004 | 27.67 | 27.88 | 27.00 | 27.86 | 100,800 | +0.11(+0.40%) |
Apr 20, 2004 | 27.71 | 28.30 | 27.35 | 27.75 | 84,900 | +0.00(+0.00%) |
Apr 19, 2004 | 29.01 | 29.08 | 26.94 | 27.75 | 216,200 | -1.32(-4.54%) |
Apr 16, 2004 | 28.39 | 29.48 | 28.20 | 29.07 | 85,800 | +0.65(+2.29%) |
Apr 15, 2004 | 29.01 | 29.55 | 28.23 | 28.42 | 76,300 | -0.54(-1.86%) |
Apr 14, 2004 | 28.66 | 29.09 | 28.53 | 28.96 | 206,300 | -0.04(-0.14%) |
Apr 13, 2004 | 29.09 | 29.15 | 28.72 | 29.00 | 69,900 | -0.07(-0.24%) |
Apr 12, 2004 | 28.18 | 29.07 | 28.07 | 29.07 | 98,100 | +0.67(+2.36%) |
Apr 08, 2004 | 27.90 | 28.48 | 27.78 | 28.40 | 143,100 | +0.45(+1.61%) |
Apr 07, 2004 | 27.85 | 28.34 | 27.58 | 27.95 | 55,800 | -0.04(-0.14%) |
Apr 06, 2004 | 28.46 | 29.00 | 27.71 | 27.99 | 41,300 | -1.00(-3.45%) |
Apr 05, 2004 | 28.43 | 29.00 | 28.17 | 28.99 | 63,000 | +0.54(+1.90%) |
Apr 02, 2004 | 28.70 | 28.91 | 28.22 | 28.45 | 51,100 | -0.01(-0.04%) |
Apr 01, 2004 | 28.37 | 28.87 | 28.12 | 28.46 | 173,800 | +0.08(+0.28%) |
Mar 31, 2004 | 26.79 | 28.78 | 26.73 | 28.38 | 153,600 | +1.51(+5.62%) |
Mar 30, 2004 | 26.56 | 26.88 | 26.27 | 26.87 | 122,200 | +0.37(+1.40%) |
Mar 29, 2004 | 26.70 | 26.88 | 26.42 | 26.50 | 85,300 | -0.13(-0.49%) |
Mar 26, 2004 | 26.70 | 26.70 | 26.17 | 26.63 | 174,600 | +0.14(+0.53%) |
Mar 25, 2004 | 26.06 | 27.35 | 25.90 | 26.49 | 242,900 | +0.43(+1.65%) |
Mar 24, 2004 | 26.78 | 27.07 | 26.05 | 26.06 | 331,800 | -0.79(-2.94%) |
Mar 23, 2004 | 26.60 | 27.25 | 26.50 | 26.85 | 115,600 | +0.34(+1.28%) |
Mar 22, 2004 | 26.93 | 27.15 | 26.50 | 26.51 | 101,700 | -0.47(-1.74%) |
Mar 19, 2004 | 28.35 | 28.35 | 26.82 | 26.98 | 105,300 | -1.20(-4.26%) |
Mar 18, 2004 | 28.72 | 28.85 | 27.85 | 28.18 | 65,400 | -0.59(-2.05%) |
Mar 17, 2004 | 28.35 | 28.95 | 28.35 | 28.77 | 48,000 | +0.42(+1.48%) |
Mar 16, 2004 | 29.55 | 29.55 | 28.33 | 28.35 | 634,800 | -1.10(-3.74%) |
Mar 15, 2004 | 29.54 | 29.90 | 29.40 | 29.45 | 74,100 | -0.22(-0.74%) |
Mar 12, 2004 | 29.50 | 29.92 | 29.50 | 29.67 | 48,500 | +0.17(+0.58%) |
Mar 11, 2004 | 29.89 | 30.04 | 29.50 | 29.50 | 53,000 | -0.09(-0.30%) |
Mar 10, 2004 | 29.55 | 30.18 | 29.44 | 29.59 | 50,200 | +0.05(+0.17%) |
Mar 09, 2004 | 29.65 | 29.91 | 29.47 | 29.54 | 123,100 | +0.04(+0.14%) |
Mar 08, 2004 | 30.04 | 30.10 | 29.50 | 29.50 | 100,700 | -0.39(-1.31%) |
Mar 05, 2004 | 30.54 | 30.54 | 29.68 | 29.89 | 144,600 | -0.61(-2.00%) |
Mar 04, 2004 | 30.00 | 30.50 | 29.92 | 30.50 | 147,700 | +0.50(+1.67%) |
Mar 03, 2004 | 29.60 | 31.10 | 29.50 | 30.00 | 788,600 | -0.43(-1.41%) |
Mar 02, 2004 | 30.99 | 30.99 | 29.36 | 30.43 | 164,900 | -0.58(-1.87%) |
Mar 01, 2004 | 31.57 | 31.68 | 30.85 | 31.01 | 237,000 | +0.12(+0.39%) |
Feb 27, 2004 | 29.38 | 31.23 | 29.38 | 30.89 | 556,100 | +1.80(+6.19%) |
Feb 26, 2004 | 28.88 | 29.42 | 28.73 | 29.09 | 30,800 | +0.40(+1.39%) |
Feb 25, 2004 | 29.17 | 29.21 | 28.57 | 28.69 | 84,800 | -0.55(-1.88%) |
Feb 24, 2004 | 29.25 | 29.58 | 29.14 | 29.24 | 99,000 | -0.01(-0.03%) |
Feb 23, 2004 | 29.01 | 29.72 | 28.95 | 29.25 | 146,300 | +0.44(+1.53%) |
Feb 20, 2004 | 28.98 | 29.40 | 28.26 | 28.81 | 51,700 | -0.42(-1.44%) |
Feb 19, 2004 | 29.03 | 29.39 | 28.74 | 29.23 | 46,800 | -0.45(-1.52%) |
Feb 18, 2004 | 29.46 | 29.68 | 28.97 | 29.68 | 33,800 | +0.43(+1.47%) |
Feb 17, 2004 | 28.32 | 29.38 | 28.31 | 29.25 | 38,900 | +0.91(+3.21%) |
Feb 13, 2004 | 28.56 | 28.56 | 27.88 | 28.34 | 33,500 | +0.01(+0.04%) |
Feb 12, 2004 | 28.36 | 28.55 | 28.25 | 28.33 | 14,200 | +0.07(+0.25%) |
Feb 11, 2004 | 28.20 | 28.65 | 28.15 | 28.26 | 101,000 | -0.00(-0.01%) |
Feb 10, 2004 | 27.95 | 28.30 | 27.75 | 28.26 | 189,700 | +0.40(+1.44%) |
Feb 09, 2004 | 28.17 | 28.26 | 27.38 | 27.86 | 43,700 | -0.31(-1.10%) |
Feb 06, 2004 | 26.95 | 28.24 | 26.95 | 28.17 | 49,300 | +1.04(+3.83%) |
Feb 05, 2004 | 26.95 | 27.90 | 26.94 | 27.13 | 44,200 | +0.17(+0.63%) |
Feb 04, 2004 | 27.35 | 27.49 | 26.83 | 26.96 | 59,300 | -0.40(-1.46%) |
Feb 03, 2004 | 27.02 | 27.75 | 26.90 | 27.36 | 50,400 | +0.32(+1.18%) |