Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.70 | 26.24 | 25.41 | 26.16 | 1,252,654 | +0.78(+3.09%) |
Apr 29, 2004 | 26.26 | 26.26 | 24.84 | 25.37 | 2,604,609 | -0.48(-1.86%) |
Apr 28, 2004 | 26.12 | 26.45 | 25.75 | 25.85 | 1,575,344 | +0.04(+0.16%) |
Apr 27, 2004 | 27.21 | 27.22 | 25.61 | 25.81 | 2,384,477 | -1.37(-5.04%) |
Apr 26, 2004 | 27.43 | 27.50 | 27.15 | 27.18 | 791,001 | -0.25(-0.93%) |
Apr 23, 2004 | 27.53 | 27.67 | 27.18 | 27.43 | 821,457 | +0.01(+0.03%) |
Apr 22, 2004 | 27.73 | 27.76 | 27.31 | 27.43 | 919,907 | -0.30(-1.07%) |
Apr 21, 2004 | 27.99 | 28.05 | 27.72 | 27.72 | 463,211 | -0.16(-0.56%) |
Apr 20, 2004 | 27.92 | 28.09 | 27.79 | 27.88 | 394,509 | +0.10(+0.36%) |
Apr 19, 2004 | 27.60 | 27.92 | 27.58 | 27.78 | 837,039 | -0.18(-0.66%) |
Apr 16, 2004 | 28.00 | 28.03 | 27.92 | 27.96 | 829,814 | -0.04(-0.13%) |
Apr 15, 2004 | 28.10 | 28.15 | 27.92 | 28.00 | 678,527 | -0.18(-0.65%) |
Apr 14, 2004 | 28.29 | 28.29 | 28.05 | 28.18 | 1,049,521 | -0.42(-1.46%) |
Apr 13, 2004 | 28.73 | 28.80 | 28.42 | 28.60 | 673,427 | -0.20(-0.69%) |
Apr 12, 2004 | 28.63 | 28.89 | 28.63 | 28.80 | 310,649 | +0.14(+0.49%) |
Apr 08, 2004 | 29.10 | 29.13 | 28.53 | 28.65 | 626,256 | -0.48(-1.65%) |
Apr 07, 2004 | 28.97 | 29.20 | 28.94 | 29.13 | 642,121 | +0.20(+0.71%) |
Apr 06, 2004 | 28.92 | 29.06 | 28.58 | 28.93 | 853,612 | +0.01(+0.05%) |
Apr 05, 2004 | 28.59 | 29.25 | 28.52 | 28.92 | 534,889 | +0.25(+0.89%) |
Apr 02, 2004 | 28.94 | 29.12 | 28.61 | 28.66 | 806,016 | -0.28(-0.98%) |
Apr 01, 2004 | 28.34 | 29.14 | 28.34 | 28.94 | 1,097,400 | +0.55(+1.94%) |
Mar 31, 2004 | 28.17 | 28.48 | 27.93 | 28.39 | 616,199 | +0.23(+0.80%) |
Mar 30, 2004 | 27.81 | 28.23 | 27.71 | 28.17 | 514,774 | +0.46(+1.66%) |
Mar 29, 2004 | 27.36 | 27.88 | 27.31 | 27.71 | 579,935 | +0.49(+1.82%) |
Mar 26, 2004 | 27.34 | 27.47 | 27.19 | 27.21 | 239,396 | -0.13(-0.46%) |
Mar 25, 2004 | 27.36 | 27.48 | 27.28 | 27.34 | 223,248 | -0.06(-0.23%) |
Mar 24, 2004 | 27.51 | 27.61 | 27.19 | 27.40 | 430,631 | +0.04(+0.13%) |
Mar 23, 2004 | 27.36 | 27.88 | 27.24 | 27.37 | 1,190,751 | +0.05(+0.18%) |
Mar 22, 2004 | 27.71 | 27.72 | 27.31 | 27.32 | 648,213 | -0.53(-1.90%) |
Mar 19, 2004 | 27.88 | 28.16 | 27.71 | 27.85 | 405,133 | -0.04(-0.15%) |
Mar 18, 2004 | 27.50 | 27.91 | 27.36 | 27.89 | 835,622 | +0.54(+1.99%) |
Mar 17, 2004 | 27.11 | 27.46 | 26.98 | 27.35 | 484,034 | +0.26(+0.96%) |
Mar 16, 2004 | 27.57 | 27.64 | 27.07 | 27.09 | 747,938 | -0.59(-2.14%) |
Mar 15, 2004 | 27.60 | 27.85 | 27.55 | 27.68 | 663,936 | +0.01(+0.03%) |
Mar 12, 2004 | 27.25 | 27.99 | 27.12 | 27.67 | 717,482 | +0.45(+1.66%) |
Mar 11, 2004 | 26.65 | 27.42 | 26.51 | 27.22 | 1,066,803 | -0.30(-1.08%) |
Mar 10, 2004 | 27.62 | 27.78 | 27.51 | 27.52 | 920,615 | -0.09(-0.33%) |
Mar 09, 2004 | 27.92 | 27.93 | 27.58 | 27.61 | 961,270 | -0.32(-1.14%) |
Mar 08, 2004 | 27.78 | 28.20 | 27.78 | 27.93 | 580,643 | +0.16(+0.56%) |
Mar 05, 2004 | 27.18 | 27.86 | 27.11 | 27.77 | 926,989 | +0.45(+1.65%) |
Mar 04, 2004 | 27.57 | 27.68 | 27.32 | 27.32 | 336,572 | -0.21(-0.77%) |
Mar 03, 2004 | 27.77 | 27.77 | 27.24 | 27.53 | 879,677 | -0.24(-0.86%) |
Mar 02, 2004 | 28.24 | 28.24 | 27.71 | 27.77 | 353,854 | -0.40(-1.40%) |
Mar 01, 2004 | 27.57 | 28.30 | 27.57 | 28.17 | 807,574 | +0.60(+2.18%) |
Feb 27, 2004 | 27.53 | 27.63 | 27.37 | 27.57 | 533,189 | +0.46(+1.69%) |
Feb 26, 2004 | 26.79 | 27.33 | 26.77 | 27.11 | 831,514 | +0.39(+1.45%) |
Feb 25, 2004 | 26.33 | 26.81 | 26.12 | 26.72 | 626,256 | +0.47(+1.80%) |
Feb 24, 2004 | 26.72 | 26.72 | 26.25 | 26.25 | 623,140 | -0.32(-1.22%) |
Feb 23, 2004 | 26.54 | 26.85 | 26.49 | 26.57 | 633,339 | -0.11(-0.42%) |
Feb 20, 2004 | 26.87 | 27.00 | 26.57 | 26.68 | 906,166 | -0.22(-0.81%) |
Feb 19, 2004 | 26.79 | 26.97 | 26.78 | 26.90 | 576,677 | +0.24(+0.90%) |
Feb 18, 2004 | 26.71 | 26.83 | 26.66 | 26.66 | 1,016,657 | +0.13(+0.48%) |
Feb 17, 2004 | 25.98 | 26.75 | 25.94 | 26.54 | 1,059,437 | +0.49(+1.87%) |
Feb 13, 2004 | 26.13 | 26.23 | 25.90 | 26.05 | 400,316 | -0.11(-0.43%) |
Feb 12, 2004 | 26.06 | 26.28 | 25.92 | 26.16 | 385,018 | +0.11(+0.41%) |
Feb 11, 2004 | 26.02 | 26.11 | 25.93 | 26.06 | 472,277 | +0.10(+0.38%) |
Feb 10, 2004 | 26.54 | 26.54 | 25.87 | 25.96 | 999,800 | -0.52(-1.95%) |
Feb 09, 2004 | 26.58 | 26.74 | 26.40 | 26.47 | 777,402 | +0.15(+0.56%) |
Feb 06, 2004 | 25.98 | 26.54 | 25.84 | 26.32 | 972,319 | +0.32(+1.22%) |
Feb 05, 2004 | 25.87 | 26.33 | 25.52 | 26.01 | 1,176,586 | +0.19(+0.74%) |
Feb 04, 2004 | 25.45 | 26.10 | 25.17 | 25.82 | 1,665,153 | +0.37(+1.44%) |
Feb 03, 2004 | 24.71 | 25.71 | 24.04 | 25.45 | 3,929,649 | +1.94(+8.26%) |