Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.34 | 26.40 | 25.96 | 26.06 | 138,649 | -0.20(-0.76%) |
Apr 29, 2004 | 26.43 | 26.68 | 26.08 | 26.26 | 162,981 | -0.17(-0.66%) |
Apr 28, 2004 | 26.73 | 26.73 | 26.42 | 26.43 | 1,399,982 | -0.32(-1.18%) |
Apr 27, 2004 | 26.81 | 26.93 | 26.69 | 26.75 | 443,893 | +0.18(+0.69%) |
Apr 26, 2004 | 26.81 | 26.89 | 26.49 | 26.56 | 111,425 | -0.22(-0.81%) |
Apr 23, 2004 | 26.86 | 26.86 | 26.61 | 26.78 | 69,505 | -0.11(-0.40%) |
Apr 22, 2004 | 26.52 | 26.91 | 26.45 | 26.89 | 74,805 | +0.53(+2.02%) |
Apr 21, 2004 | 26.15 | 26.42 | 26.12 | 26.36 | 176,955 | +0.03(+0.13%) |
Apr 20, 2004 | 26.65 | 26.72 | 26.32 | 26.32 | 211,406 | -0.17(-0.63%) |
Apr 19, 2004 | 26.37 | 26.53 | 26.32 | 26.49 | 126,723 | +0.02(+0.06%) |
Apr 16, 2004 | 26.22 | 26.52 | 26.22 | 26.47 | 160,090 | +0.25(+0.95%) |
Apr 15, 2004 | 26.27 | 26.38 | 26.12 | 26.22 | 198,035 | -0.03(-0.10%) |
Apr 14, 2004 | 26.07 | 26.34 | 26.07 | 26.25 | 503,280 | -0.04(-0.16%) |
Apr 13, 2004 | 26.90 | 26.90 | 26.22 | 26.29 | 137,203 | -0.50(-1.86%) |
Apr 12, 2004 | 26.69 | 26.87 | 26.67 | 26.79 | 147,563 | +0.22(+0.84%) |
Apr 08, 2004 | 26.98 | 26.98 | 26.47 | 26.56 | 145,876 | -0.17(-0.62%) |
Apr 07, 2004 | 26.90 | 26.90 | 26.63 | 26.73 | 404,262 | -0.20(-0.74%) |
Apr 06, 2004 | 26.81 | 27.01 | 26.79 | 26.93 | 93,235 | -0.06(-0.22%) |
Apr 05, 2004 | 26.62 | 26.99 | 26.62 | 26.99 | 111,545 | +0.27(+1.03%) |
Apr 02, 2004 | 26.86 | 26.86 | 26.57 | 26.71 | 560,378 | +0.24(+0.91%) |
Apr 01, 2004 | 26.47 | 26.57 | 26.32 | 26.47 | 571,581 | +0.12(+0.44%) |
Mar 31, 2004 | 26.40 | 26.52 | 26.30 | 26.36 | 93,838 | -0.03(-0.13%) |
Mar 30, 2004 | 26.23 | 26.40 | 26.20 | 26.39 | 165,150 | +0.20(+0.76%) |
Mar 29, 2004 | 26.15 | 26.32 | 26.12 | 26.19 | 166,595 | +0.24(+0.93%) |
Mar 26, 2004 | 25.99 | 26.12 | 25.86 | 25.95 | 140,576 | -0.02(-0.10%) |
Mar 25, 2004 | 25.69 | 26.03 | 25.60 | 25.98 | 486,897 | +0.45(+1.76%) |
Mar 24, 2004 | 25.40 | 25.60 | 25.36 | 25.53 | 128,169 | +0.12(+0.49%) |
Mar 23, 2004 | 25.45 | 25.63 | 25.36 | 25.40 | 660,962 | -0.05(-0.20%) |
Mar 22, 2004 | 25.61 | 25.65 | 25.39 | 25.45 | 762,148 | -0.40(-1.54%) |
Mar 19, 2004 | 25.94 | 26.11 | 25.83 | 25.85 | 352,344 | -0.18(-0.70%) |
Mar 18, 2004 | 25.98 | 26.15 | 25.80 | 26.03 | 302,474 | -0.07(-0.25%) |
Mar 17, 2004 | 25.82 | 26.11 | 25.81 | 26.10 | 940,428 | +0.37(+1.42%) |
Mar 16, 2004 | 25.80 | 25.80 | 25.52 | 25.73 | 501,834 | +0.22(+0.88%) |
Mar 15, 2004 | 25.98 | 25.98 | 25.51 | 25.51 | 109,136 | -0.51(-1.98%) |
Mar 12, 2004 | 25.75 | 26.04 | 25.75 | 26.03 | 87,453 | +0.41(+1.59%) |
Mar 11, 2004 | 26.07 | 26.11 | 25.62 | 25.62 | 81,912 | -0.48(-1.84%) |
Mar 10, 2004 | 26.47 | 26.47 | 25.98 | 26.10 | 158,163 | -0.32(-1.23%) |
Mar 09, 2004 | 26.69 | 26.69 | 26.37 | 26.42 | 196,951 | -0.17(-0.66%) |
Mar 08, 2004 | 26.81 | 26.99 | 26.60 | 26.60 | 276,695 | -0.37(-1.39%) |
Mar 05, 2004 | 26.66 | 27.05 | 26.66 | 26.97 | 151,417 | +0.19(+0.71%) |
Mar 04, 2004 | 26.81 | 26.86 | 26.66 | 26.78 | 166,113 | +0.11(+0.40%) |
Mar 03, 2004 | 26.67 | 26.73 | 26.46 | 26.67 | 140,215 | +0.02(+0.09%) |
Mar 02, 2004 | 26.81 | 26.81 | 26.58 | 26.65 | 179,725 | -0.07(-0.28%) |
Mar 01, 2004 | 26.63 | 26.81 | 26.58 | 26.72 | 149,129 | +0.17(+0.63%) |
Feb 27, 2004 | 26.56 | 26.70 | 26.42 | 26.56 | 86,730 | +0.04(+0.16%) |
Feb 26, 2004 | 26.23 | 26.55 | 26.22 | 26.52 | 178,159 | +0.17(+0.63%) |
Feb 25, 2004 | 26.27 | 26.36 | 26.15 | 26.35 | 77,455 | +0.14(+0.54%) |
Feb 24, 2004 | 26.07 | 26.29 | 26.03 | 26.21 | 101,788 | +0.05(+0.19%) |
Feb 23, 2004 | 26.48 | 26.48 | 26.12 | 26.16 | 349,453 | -0.19(-0.72%) |
Feb 20, 2004 | 26.55 | 26.55 | 26.20 | 26.35 | 265,493 | -0.20(-0.75%) |
Feb 19, 2004 | 26.63 | 26.83 | 26.55 | 26.55 | 126,241 | +0.02(+0.09%) |
Feb 18, 2004 | 26.66 | 26.66 | 26.47 | 26.52 | 74,805 | -0.16(-0.59%) |
Feb 17, 2004 | 26.44 | 26.71 | 26.44 | 26.68 | 359,451 | +0.34(+1.29%) |
Feb 13, 2004 | 26.52 | 26.62 | 26.26 | 26.34 | 407,153 | -0.27(-1.00%) |
Feb 12, 2004 | 26.77 | 26.80 | 26.55 | 26.61 | 89,260 | -0.13(-0.50%) |
Feb 11, 2004 | 26.47 | 26.85 | 26.39 | 26.74 | 271,034 | +0.27(+1.00%) |
Feb 10, 2004 | 26.23 | 26.52 | 26.23 | 26.47 | 60,832 | +0.22(+0.85%) |
Feb 09, 2004 | 26.23 | 26.45 | 26.23 | 26.25 | 140,937 | +0.03(+0.13%) |
Feb 06, 2004 | 26.03 | 26.26 | 25.94 | 26.22 | 107,209 | +0.27(+1.06%) |
Feb 05, 2004 | 25.86 | 25.98 | 25.82 | 25.94 | 194,542 | +0.20(+0.77%) |
Feb 04, 2004 | 25.78 | 25.90 | 25.63 | 25.74 | 66,975 | -0.03(-0.13%) |
Feb 03, 2004 | 25.94 | 25.99 | 25.78 | 25.78 | 69,866 | -0.14(-0.54%) |