Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.80 | 26.01 | 24.72 | 24.95 | 488,688 | -1.04(-3.99%) |
Apr 29, 2004 | 26.54 | 26.75 | 25.53 | 25.98 | 434,886 | -0.76(-2.85%) |
Apr 28, 2004 | 27.32 | 27.32 | 26.74 | 26.75 | 737,661 | -1.76(-6.18%) |
Apr 27, 2004 | 28.97 | 29.23 | 28.30 | 28.51 | 75,040 | -0.55(-1.90%) |
Apr 26, 2004 | 29.43 | 29.52 | 28.83 | 29.06 | 171,645 | -0.36(-1.22%) |
Apr 23, 2004 | 29.40 | 29.61 | 29.11 | 29.42 | 398,509 | +0.36(+1.23%) |
Apr 22, 2004 | 28.28 | 29.11 | 28.03 | 29.06 | 115,120 | +0.78(+2.76%) |
Apr 21, 2004 | 27.89 | 28.32 | 27.77 | 28.28 | 68,178 | +1.12(+4.12%) |
Apr 20, 2004 | 28.50 | 28.50 | 27.10 | 27.16 | 91,050 | -1.26(-4.43%) |
Apr 19, 2004 | 27.95 | 28.42 | 27.61 | 28.42 | 215,972 | +0.48(+1.71%) |
Apr 16, 2004 | 28.37 | 28.37 | 27.71 | 27.94 | 243,418 | -0.54(-1.90%) |
Apr 15, 2004 | 29.07 | 29.33 | 28.22 | 28.48 | 249,082 | -0.58(-1.99%) |
Apr 14, 2004 | 28.92 | 29.51 | 28.75 | 29.06 | 134,070 | -0.34(-1.16%) |
Apr 13, 2004 | 30.30 | 30.30 | 29.15 | 29.40 | 312,904 | -0.56(-1.87%) |
Apr 12, 2004 | 30.12 | 30.30 | 29.94 | 29.96 | 97,694 | +0.03(+0.09%) |
Apr 08, 2004 | 30.53 | 30.58 | 29.77 | 29.93 | 85,713 | +0.06(+0.22%) |
Apr 07, 2004 | 30.02 | 30.19 | 29.52 | 29.87 | 116,535 | -0.16(-0.52%) |
Apr 06, 2004 | 30.25 | 30.31 | 29.90 | 30.02 | 496,857 | -0.55(-1.80%) |
Apr 05, 2004 | 30.30 | 30.65 | 30.14 | 30.58 | 167,180 | +0.18(+0.60%) |
Apr 02, 2004 | 30.53 | 30.57 | 29.87 | 30.39 | 309,855 | +1.01(+3.44%) |
Apr 01, 2004 | 28.83 | 29.46 | 28.83 | 29.38 | 185,259 | +0.61(+2.11%) |
Mar 31, 2004 | 29.20 | 29.27 | 28.76 | 28.78 | 303,538 | -0.32(-1.10%) |
Mar 30, 2004 | 28.83 | 29.23 | 28.61 | 29.10 | 164,784 | +0.19(+0.67%) |
Mar 29, 2004 | 28.92 | 29.14 | 28.69 | 28.90 | 437,173 | +0.72(+2.54%) |
Mar 26, 2004 | 28.00 | 28.44 | 27.96 | 28.19 | 142,348 | +0.18(+0.66%) |
Mar 25, 2004 | 27.45 | 28.04 | 27.27 | 28.00 | 316,498 | +1.19(+4.45%) |
Mar 24, 2004 | 27.18 | 27.23 | 26.66 | 26.81 | 51,842 | -0.23(-0.85%) |
Mar 23, 2004 | 27.45 | 27.48 | 26.72 | 27.04 | 221,418 | +0.17(+0.61%) |
Mar 22, 2004 | 27.09 | 27.36 | 26.69 | 26.87 | 303,647 | -0.95(-3.40%) |
Mar 19, 2004 | 28.46 | 28.51 | 27.75 | 27.82 | 99,654 | -0.55(-1.94%) |
Mar 18, 2004 | 28.56 | 28.56 | 27.91 | 28.37 | 102,704 | -0.20(-0.71%) |
Mar 17, 2004 | 28.35 | 28.64 | 28.23 | 28.57 | 250,389 | +0.68(+2.44%) |
Mar 16, 2004 | 28.23 | 28.25 | 27.43 | 27.89 | 498,490 | +0.06(+0.23%) |
Mar 15, 2004 | 28.92 | 28.92 | 27.76 | 27.83 | 126,664 | -1.37(-4.69%) |
Mar 12, 2004 | 28.83 | 29.27 | 28.78 | 29.20 | 135,922 | +0.92(+3.25%) |
Mar 11, 2004 | 28.10 | 29.18 | 28.01 | 28.28 | 514,283 | -0.72(-2.47%) |
Mar 10, 2004 | 29.61 | 29.96 | 28.92 | 29.00 | 670,680 | -0.62(-2.08%) |
Mar 09, 2004 | 30.41 | 30.41 | 29.34 | 29.61 | 266,508 | -0.80(-2.63%) |
Mar 08, 2004 | 31.36 | 31.58 | 30.39 | 30.41 | 232,527 | -0.95(-3.02%) |
Mar 05, 2004 | 31.14 | 31.77 | 31.08 | 31.36 | 152,694 | -0.13(-0.41%) |
Mar 04, 2004 | 31.40 | 31.59 | 31.14 | 31.48 | 225,665 | +0.23(+0.73%) |
Mar 03, 2004 | 31.49 | 31.49 | 30.97 | 31.25 | 122,526 | -0.17(-0.53%) |
Mar 02, 2004 | 31.72 | 32.00 | 31.42 | 31.42 | 112,832 | -0.33(-1.04%) |
Mar 01, 2004 | 31.72 | 31.91 | 31.49 | 31.75 | 183,734 | +0.26(+0.82%) |
Feb 27, 2004 | 31.72 | 31.72 | 31.04 | 31.49 | 137,882 | +0.14(+0.44%) |
Feb 26, 2004 | 30.94 | 31.47 | 30.68 | 31.36 | 69,594 | +0.56(+1.82%) |
Feb 25, 2004 | 30.12 | 30.80 | 30.12 | 30.80 | 178,833 | +0.83(+2.76%) |
Feb 24, 2004 | 29.84 | 30.35 | 29.61 | 29.97 | 358,756 | -0.30(-1.00%) |
Feb 23, 2004 | 31.26 | 31.27 | 30.08 | 30.27 | 914,317 | -0.62(-2.02%) |
Feb 20, 2004 | 31.17 | 31.21 | 30.36 | 30.90 | 310,181 | -0.18(-0.59%) |
Feb 19, 2004 | 32.30 | 32.30 | 31.06 | 31.08 | 86,258 | -0.64(-2.03%) |
Feb 18, 2004 | 31.81 | 32.11 | 31.64 | 31.72 | 112,179 | -0.12(-0.37%) |
Feb 17, 2004 | 31.86 | 32.00 | 31.54 | 31.84 | 130,041 | +0.62(+2.00%) |
Feb 13, 2004 | 31.91 | 31.95 | 31.04 | 31.22 | 122,526 | -0.33(-1.05%) |
Feb 12, 2004 | 31.95 | 32.07 | 31.54 | 31.55 | 176,328 | -0.40(-1.26%) |
Feb 11, 2004 | 31.68 | 32.00 | 31.45 | 31.95 | 156,942 | +0.46(+1.46%) |
Feb 10, 2004 | 31.17 | 31.59 | 31.13 | 31.49 | 110,545 | +0.11(+0.35%) |
Feb 09, 2004 | 31.64 | 32.40 | 31.22 | 31.38 | 136,357 | -0.05(-0.15%) |
Feb 06, 2004 | 30.94 | 31.51 | 30.58 | 31.43 | 287,963 | +1.08(+3.57%) |
Feb 05, 2004 | 30.32 | 30.71 | 30.30 | 30.35 | 339,479 | +0.12(+0.40%) |
Feb 04, 2004 | 30.53 | 30.98 | 30.14 | 30.23 | 527,025 | -1.42(-4.50%) |
Feb 03, 2004 | 31.68 | 32.03 | 31.45 | 31.65 | 409,836 | -0.17(-0.52%) |