Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.94 | 27.08 | 26.61 | 26.64 | 215,108 | -0.14(-0.54%) |
Apr 29, 2004 | 26.88 | 27.38 | 26.61 | 26.78 | 247,565 | +0.00(+0.00%) |
Apr 28, 2004 | 27.39 | 27.39 | 26.56 | 26.78 | 150,851 | -0.70(-2.56%) |
Apr 27, 2004 | 26.64 | 27.71 | 26.61 | 27.48 | 292,636 | +0.99(+3.75%) |
Apr 26, 2004 | 26.88 | 26.88 | 26.29 | 26.49 | 150,326 | -0.45(-1.67%) |
Apr 23, 2004 | 27.40 | 27.45 | 26.46 | 26.94 | 206,698 | -0.24(-0.90%) |
Apr 22, 2004 | 27.30 | 27.83 | 27.11 | 27.18 | 321,808 | +0.79(+2.98%) |
Apr 21, 2004 | 25.70 | 26.64 | 25.57 | 26.40 | 263,727 | +0.74(+2.88%) |
Apr 20, 2004 | 25.67 | 26.00 | 25.64 | 25.66 | 158,736 | +0.09(+0.34%) |
Apr 19, 2004 | 25.82 | 25.98 | 25.34 | 25.57 | 185,279 | -0.44(-1.70%) |
Apr 16, 2004 | 25.57 | 26.11 | 25.44 | 26.01 | 157,684 | +0.45(+1.74%) |
Apr 15, 2004 | 25.70 | 25.95 | 25.34 | 25.57 | 109,590 | -0.14(-0.53%) |
Apr 14, 2004 | 25.95 | 26.06 | 25.53 | 25.70 | 171,219 | -0.32(-1.24%) |
Apr 13, 2004 | 26.57 | 26.57 | 25.91 | 26.03 | 124,833 | -0.54(-2.03%) |
Apr 12, 2004 | 26.52 | 26.64 | 26.47 | 26.57 | 94,610 | +0.05(+0.19%) |
Apr 08, 2004 | 26.90 | 26.92 | 26.40 | 26.52 | 104,466 | -0.17(-0.64%) |
Apr 07, 2004 | 26.86 | 26.86 | 26.28 | 26.69 | 169,511 | -0.17(-0.62%) |
Apr 06, 2004 | 26.45 | 27.02 | 26.31 | 26.86 | 204,333 | +0.41(+1.55%) |
Apr 05, 2004 | 26.01 | 26.50 | 26.01 | 26.45 | 143,099 | +0.44(+1.68%) |
Apr 02, 2004 | 25.99 | 26.21 | 25.89 | 26.01 | 145,595 | +0.21(+0.81%) |
Apr 01, 2004 | 25.77 | 26.01 | 25.72 | 25.80 | 147,566 | +0.13(+0.49%) |
Mar 31, 2004 | 25.96 | 26.14 | 25.52 | 25.67 | 195,135 | -0.37(-1.40%) |
Mar 30, 2004 | 25.56 | 26.17 | 25.53 | 26.04 | 121,285 | +0.48(+1.88%) |
Mar 29, 2004 | 25.69 | 26.15 | 25.38 | 25.56 | 178,315 | -0.03(-0.13%) |
Mar 26, 2004 | 25.43 | 26.02 | 25.38 | 25.59 | 177,658 | +0.21(+0.81%) |
Mar 25, 2004 | 24.55 | 25.44 | 24.55 | 25.39 | 182,257 | +0.96(+3.92%) |
Mar 24, 2004 | 24.86 | 24.87 | 24.35 | 24.43 | 126,936 | -0.43(-1.71%) |
Mar 23, 2004 | 24.71 | 25.20 | 24.68 | 24.85 | 143,361 | +0.24(+0.97%) |
Mar 22, 2004 | 24.85 | 24.95 | 24.61 | 24.61 | 199,471 | -0.24(-0.95%) |
Mar 19, 2004 | 25.00 | 25.00 | 24.74 | 24.85 | 131,404 | -0.15(-0.59%) |
Mar 18, 2004 | 25.17 | 25.32 | 24.71 | 25.00 | 129,301 | -0.20(-0.80%) |
Mar 17, 2004 | 24.91 | 25.31 | 24.79 | 25.20 | 308,536 | +0.38(+1.55%) |
Mar 16, 2004 | 24.89 | 25.05 | 24.47 | 24.82 | 290,271 | +0.03(+0.11%) |
Mar 15, 2004 | 25.55 | 25.55 | 24.73 | 24.79 | 146,909 | -0.82(-3.21%) |
Mar 12, 2004 | 25.15 | 25.65 | 24.81 | 25.61 | 179,103 | +0.49(+1.97%) |
Mar 11, 2004 | 25.47 | 25.51 | 25.12 | 25.12 | 163,729 | -0.49(-1.93%) |
Mar 10, 2004 | 26.35 | 26.47 | 25.50 | 25.61 | 81,207 | -0.70(-2.65%) |
Mar 09, 2004 | 26.60 | 26.64 | 26.28 | 26.31 | 151,640 | -0.26(-0.99%) |
Mar 08, 2004 | 26.69 | 26.76 | 26.50 | 26.57 | 118,789 | -0.12(-0.46%) |
Mar 05, 2004 | 26.67 | 26.84 | 26.54 | 26.69 | 87,383 | -0.06(-0.21%) |
Mar 04, 2004 | 26.75 | 26.80 | 26.37 | 26.75 | 76,871 | -0.02(-0.07%) |
Mar 03, 2004 | 26.64 | 26.83 | 26.46 | 26.77 | 175,687 | +0.13(+0.50%) |
Mar 02, 2004 | 26.41 | 26.64 | 26.37 | 26.64 | 148,223 | +0.23(+0.86%) |
Mar 01, 2004 | 26.05 | 26.48 | 25.99 | 26.41 | 102,495 | +0.40(+1.54%) |
Feb 27, 2004 | 26.06 | 26.19 | 25.86 | 26.01 | 118,395 | -0.06(-0.22%) |
Feb 26, 2004 | 26.25 | 26.26 | 25.90 | 26.06 | 143,230 | -0.14(-0.54%) |
Feb 25, 2004 | 25.94 | 26.27 | 25.89 | 26.21 | 141,653 | +0.30(+1.16%) |
Feb 24, 2004 | 25.86 | 26.20 | 25.75 | 25.90 | 201,705 | +0.11(+0.41%) |
Feb 23, 2004 | 25.87 | 25.90 | 25.75 | 25.80 | 192,506 | -0.11(-0.41%) |
Feb 20, 2004 | 25.97 | 26.01 | 25.79 | 25.90 | 140,208 | +0.01(+0.04%) |
Feb 19, 2004 | 26.28 | 26.43 | 25.84 | 25.89 | 128,513 | -0.39(-1.48%) |
Feb 18, 2004 | 26.25 | 26.39 | 26.14 | 26.28 | 114,190 | +0.01(+0.03%) |
Feb 17, 2004 | 26.25 | 26.41 | 26.15 | 26.27 | 233,373 | +0.06(+0.25%) |
Feb 13, 2004 | 26.41 | 26.42 | 25.98 | 26.21 | 109,196 | -0.15(-0.56%) |
Feb 12, 2004 | 26.37 | 26.40 | 26.23 | 26.36 | 144,413 | -0.09(-0.33%) |
Feb 11, 2004 | 26.05 | 26.46 | 26.03 | 26.45 | 244,411 | +0.30(+1.16%) |
Feb 10, 2004 | 25.81 | 26.14 | 25.77 | 26.14 | 197,237 | +0.34(+1.31%) |
Feb 09, 2004 | 25.76 | 25.98 | 25.69 | 25.80 | 172,927 | -0.05(-0.21%) |
Feb 06, 2004 | 25.40 | 25.87 | 25.30 | 25.86 | 185,805 | +0.66(+2.63%) |
Feb 05, 2004 | 25.04 | 25.32 | 25.04 | 25.19 | 176,081 | +0.19(+0.78%) |
Feb 04, 2004 | 25.15 | 25.15 | 24.85 | 25.00 | 247,565 | -0.19(-0.76%) |
Feb 03, 2004 | 25.15 | 25.30 | 25.09 | 25.19 | 190,010 | +0.04(+0.15%) |