Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.86 | 26.41 | 25.57 | 26.33 | 1,244,532 | +0.79(+3.09%) |
Apr 29, 2004 | 26.43 | 26.43 | 25.00 | 25.54 | 2,587,721 | -0.48(-1.86%) |
Apr 28, 2004 | 26.29 | 26.62 | 25.91 | 26.02 | 1,565,130 | +0.04(+0.16%) |
Apr 27, 2004 | 27.39 | 27.40 | 25.78 | 25.98 | 2,369,017 | -1.38(-5.04%) |
Apr 26, 2004 | 27.61 | 27.68 | 27.33 | 27.36 | 785,872 | -0.26(-0.93%) |
Apr 23, 2004 | 27.71 | 27.85 | 27.36 | 27.61 | 816,130 | +0.01(+0.03%) |
Apr 22, 2004 | 27.91 | 27.94 | 27.48 | 27.60 | 913,942 | -0.30(-1.07%) |
Apr 21, 2004 | 28.17 | 28.24 | 27.90 | 27.90 | 460,208 | -0.16(-0.56%) |
Apr 20, 2004 | 28.10 | 28.27 | 27.97 | 28.06 | 391,951 | +0.10(+0.36%) |
Apr 19, 2004 | 27.78 | 28.10 | 27.76 | 27.96 | 831,611 | -0.18(-0.66%) |
Apr 16, 2004 | 28.18 | 28.22 | 28.10 | 28.14 | 824,434 | -0.04(-0.13%) |
Apr 15, 2004 | 28.28 | 28.34 | 28.10 | 28.18 | 674,127 | -0.18(-0.65%) |
Apr 14, 2004 | 28.47 | 28.47 | 28.24 | 28.37 | 1,042,716 | -0.42(-1.46%) |
Apr 13, 2004 | 28.92 | 28.99 | 28.61 | 28.78 | 669,061 | -0.20(-0.69%) |
Apr 12, 2004 | 28.82 | 29.08 | 28.82 | 28.98 | 308,635 | +0.14(+0.49%) |
Apr 08, 2004 | 29.29 | 29.32 | 28.71 | 28.84 | 622,195 | -0.48(-1.65%) |
Apr 07, 2004 | 29.16 | 29.39 | 29.13 | 29.32 | 637,958 | +0.21(+0.71%) |
Apr 06, 2004 | 29.11 | 29.25 | 28.77 | 29.12 | 848,078 | +0.01(+0.05%) |
Apr 05, 2004 | 28.78 | 29.44 | 28.71 | 29.10 | 531,420 | +0.26(+0.89%) |
Apr 02, 2004 | 29.13 | 29.31 | 28.80 | 28.85 | 800,790 | -0.28(-0.98%) |
Apr 01, 2004 | 28.53 | 29.33 | 28.53 | 29.13 | 1,090,285 | +0.55(+1.94%) |
Mar 31, 2004 | 28.35 | 28.67 | 28.11 | 28.58 | 612,203 | +0.23(+0.80%) |
Mar 30, 2004 | 28.00 | 28.41 | 27.89 | 28.35 | 511,436 | +0.46(+1.66%) |
Mar 29, 2004 | 27.53 | 28.06 | 27.49 | 27.89 | 576,175 | +0.50(+1.82%) |
Mar 26, 2004 | 27.52 | 27.65 | 27.36 | 27.39 | 237,844 | -0.13(-0.46%) |
Mar 25, 2004 | 27.53 | 27.66 | 27.46 | 27.52 | 221,800 | -0.06(-0.23%) |
Mar 24, 2004 | 27.69 | 27.79 | 27.36 | 27.58 | 427,838 | +0.04(+0.13%) |
Mar 23, 2004 | 27.53 | 28.07 | 27.42 | 27.55 | 1,183,030 | +0.05(+0.18%) |
Mar 22, 2004 | 27.89 | 27.90 | 27.48 | 27.50 | 644,010 | -0.53(-1.90%) |
Mar 19, 2004 | 28.07 | 28.34 | 27.89 | 28.03 | 402,506 | -0.04(-0.15%) |
Mar 18, 2004 | 27.68 | 28.09 | 27.53 | 28.07 | 830,204 | +0.55(+1.99%) |
Mar 17, 2004 | 27.29 | 27.64 | 27.16 | 27.53 | 480,896 | +0.26(+0.96%) |
Mar 16, 2004 | 27.75 | 27.82 | 27.25 | 27.26 | 743,088 | -0.60(-2.14%) |
Mar 15, 2004 | 27.78 | 28.03 | 27.73 | 27.86 | 659,631 | +0.01(+0.03%) |
Mar 12, 2004 | 27.43 | 28.17 | 27.30 | 27.85 | 712,830 | +0.45(+1.66%) |
Mar 11, 2004 | 26.82 | 27.60 | 26.68 | 27.40 | 1,059,886 | -0.30(-1.08%) |
Mar 10, 2004 | 27.80 | 27.96 | 27.69 | 27.70 | 914,646 | -0.09(-0.33%) |
Mar 09, 2004 | 28.10 | 28.11 | 27.76 | 27.79 | 955,037 | -0.32(-1.14%) |
Mar 08, 2004 | 27.96 | 28.39 | 27.96 | 28.11 | 576,878 | +0.16(+0.56%) |
Mar 05, 2004 | 27.36 | 28.04 | 27.29 | 27.95 | 920,979 | +0.45(+1.65%) |
Mar 04, 2004 | 27.75 | 27.86 | 27.50 | 27.50 | 334,389 | -0.21(-0.77%) |
Mar 03, 2004 | 27.95 | 27.95 | 27.42 | 27.71 | 873,973 | -0.24(-0.86%) |
Mar 02, 2004 | 28.42 | 28.42 | 27.89 | 27.95 | 351,559 | -0.40(-1.40%) |
Mar 01, 2004 | 27.75 | 28.49 | 27.75 | 28.35 | 802,338 | +0.60(+2.18%) |
Feb 27, 2004 | 27.71 | 27.81 | 27.55 | 27.75 | 529,732 | +0.46(+1.69%) |
Feb 26, 2004 | 26.97 | 27.51 | 26.94 | 27.29 | 826,123 | +0.39(+1.45%) |
Feb 25, 2004 | 26.50 | 26.99 | 26.29 | 26.89 | 622,195 | +0.48(+1.80%) |
Feb 24, 2004 | 26.89 | 26.89 | 26.42 | 26.42 | 619,099 | -0.33(-1.22%) |
Feb 23, 2004 | 26.72 | 27.02 | 26.67 | 26.75 | 629,232 | -0.11(-0.42%) |
Feb 20, 2004 | 27.04 | 27.17 | 26.75 | 26.86 | 900,291 | -0.22(-0.81%) |
Feb 19, 2004 | 26.97 | 27.14 | 26.96 | 27.08 | 572,938 | +0.24(+0.90%) |
Feb 18, 2004 | 26.89 | 27.00 | 26.83 | 26.84 | 1,010,065 | +0.13(+0.48%) |
Feb 17, 2004 | 26.15 | 26.92 | 26.11 | 26.71 | 1,052,568 | +0.49(+1.87%) |
Feb 13, 2004 | 26.30 | 26.40 | 26.07 | 26.22 | 397,721 | -0.11(-0.43%) |
Feb 12, 2004 | 26.23 | 26.45 | 26.09 | 26.33 | 382,521 | +0.11(+0.41%) |
Feb 11, 2004 | 26.19 | 26.28 | 26.10 | 26.23 | 469,215 | +0.10(+0.38%) |
Feb 10, 2004 | 26.72 | 26.72 | 26.04 | 26.13 | 993,318 | -0.52(-1.95%) |
Feb 09, 2004 | 26.75 | 26.92 | 26.57 | 26.65 | 772,361 | +0.15(+0.56%) |
Feb 06, 2004 | 26.15 | 26.72 | 26.01 | 26.50 | 966,015 | +0.32(+1.22%) |
Feb 05, 2004 | 26.04 | 26.50 | 25.69 | 26.18 | 1,168,957 | +0.19(+0.74%) |
Feb 04, 2004 | 25.62 | 26.27 | 25.33 | 25.98 | 1,654,357 | +0.37(+1.44%) |
Feb 03, 2004 | 24.87 | 25.88 | 24.19 | 25.62 | 3,904,170 | +1.95(+8.26%) |