Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.83 | 26.13 | 25.69 | 25.83 | 882,993 | -0.09(-0.35%) |
Apr 29, 2004 | 26.44 | 26.45 | 25.55 | 25.92 | 1,404,967 | -0.67(-2.51%) |
Apr 28, 2004 | 26.92 | 27.10 | 26.53 | 26.59 | 1,372,843 | -0.56(-2.08%) |
Apr 27, 2004 | 26.89 | 27.56 | 26.89 | 27.16 | 864,684 | +0.08(+0.29%) |
Apr 26, 2004 | 27.04 | 27.17 | 26.87 | 27.08 | 876,336 | -0.71(-2.55%) |
Apr 23, 2004 | 28.12 | 28.12 | 27.64 | 27.79 | 490,681 | -0.09(-0.32%) |
Apr 22, 2004 | 26.68 | 27.97 | 26.67 | 27.88 | 1,765,322 | +1.12(+4.18%) |
Apr 21, 2004 | 26.44 | 27.04 | 26.44 | 26.76 | 2,223,047 | -1.01(-3.63%) |
Apr 20, 2004 | 28.00 | 28.18 | 27.55 | 27.77 | 1,790,455 | -0.96(-3.35%) |
Apr 19, 2004 | 28.77 | 28.80 | 28.48 | 28.73 | 613,684 | -0.26(-0.89%) |
Apr 16, 2004 | 28.87 | 29.04 | 28.87 | 28.99 | 979,033 | +0.24(+0.84%) |
Apr 15, 2004 | 29.14 | 29.25 | 28.32 | 28.75 | 1,559,595 | -0.52(-1.79%) |
Apr 14, 2004 | 29.45 | 29.69 | 29.11 | 29.27 | 865,850 | -0.69(-2.31%) |
Apr 13, 2004 | 30.40 | 30.43 | 29.83 | 29.96 | 994,845 | -0.55(-1.81%) |
Apr 12, 2004 | 30.25 | 30.63 | 30.24 | 30.51 | 526,301 | +0.45(+1.50%) |
Apr 08, 2004 | 30.37 | 30.41 | 30.04 | 30.06 | 468,045 | -0.01(-0.02%) |
Apr 07, 2004 | 30.07 | 30.29 | 29.95 | 30.07 | 576,234 | -0.22(-0.73%) |
Apr 06, 2004 | 30.49 | 30.50 | 30.13 | 30.29 | 620,509 | -0.32(-1.06%) |
Apr 05, 2004 | 30.76 | 30.82 | 30.45 | 30.62 | 419,110 | +0.11(+0.37%) |
Apr 02, 2004 | 30.63 | 30.76 | 30.34 | 30.50 | 721,874 | +0.35(+1.16%) |
Apr 01, 2004 | 30.40 | 30.78 | 30.08 | 30.15 | 1,172,942 | -0.55(-1.78%) |
Mar 31, 2004 | 30.04 | 30.78 | 30.04 | 30.70 | 1,903,472 | +0.78(+2.61%) |
Mar 30, 2004 | 29.44 | 30.01 | 29.41 | 29.92 | 1,103,201 | +0.54(+1.84%) |
Mar 29, 2004 | 28.66 | 29.51 | 28.66 | 29.38 | 1,155,631 | -0.29(-0.97%) |
Mar 26, 2004 | 29.26 | 29.85 | 29.24 | 29.67 | 1,059,259 | -0.33(-1.10%) |
Mar 25, 2004 | 29.75 | 30.04 | 29.64 | 30.00 | 1,184,426 | -0.49(-1.60%) |
Mar 24, 2004 | 31.21 | 31.23 | 30.37 | 30.48 | 1,528,470 | -0.54(-1.74%) |
Mar 23, 2004 | 31.00 | 31.10 | 30.79 | 31.03 | 1,114,852 | +0.81(+2.66%) |
Mar 22, 2004 | 30.07 | 30.48 | 29.73 | 30.22 | 1,950,409 | -0.88(-2.82%) |
Mar 19, 2004 | 31.51 | 31.69 | 31.07 | 31.10 | 853,865 | -0.20(-0.65%) |
Mar 18, 2004 | 31.03 | 31.40 | 31.03 | 31.30 | 745,343 | -0.80(-2.49%) |
Mar 17, 2004 | 31.78 | 32.14 | 31.58 | 32.10 | 572,572 | +0.46(+1.44%) |
Mar 16, 2004 | 31.57 | 31.69 | 31.40 | 31.64 | 664,284 | +0.44(+1.41%) |
Mar 15, 2004 | 31.46 | 31.58 | 31.13 | 31.21 | 623,838 | +0.08(+0.27%) |
Mar 12, 2004 | 31.06 | 31.12 | 30.60 | 31.12 | 1,177,935 | +1.22(+4.08%) |
Mar 11, 2004 | 31.19 | 31.19 | 29.90 | 29.90 | 1,472,377 | -1.49(-4.75%) |
Mar 10, 2004 | 31.93 | 32.08 | 31.34 | 31.39 | 873,673 | -0.81(-2.52%) |
Mar 09, 2004 | 32.71 | 32.71 | 31.96 | 32.20 | 838,220 | +0.11(+0.34%) |
Mar 08, 2004 | 32.32 | 32.86 | 32.09 | 32.09 | 920,444 | -0.11(-0.34%) |
Mar 05, 2004 | 31.48 | 32.26 | 31.45 | 32.20 | 957,561 | +0.60(+1.90%) |
Mar 04, 2004 | 31.66 | 31.81 | 31.42 | 31.60 | 364,182 | -0.06(-0.19%) |
Mar 03, 2004 | 31.78 | 32.02 | 31.28 | 31.66 | 936,755 | -0.12(-0.38%) |
Mar 02, 2004 | 32.23 | 32.38 | 31.72 | 31.78 | 932,761 | -0.79(-2.42%) |
Mar 01, 2004 | 32.09 | 32.65 | 32.08 | 32.57 | 1,875,176 | +0.51(+1.59%) |
Feb 27, 2004 | 32.11 | 32.24 | 31.99 | 32.06 | 425,434 | +0.12(+0.38%) |
Feb 26, 2004 | 31.84 | 32.09 | 31.63 | 31.94 | 458,890 | +0.38(+1.20%) |
Feb 25, 2004 | 30.88 | 31.63 | 30.85 | 31.56 | 670,276 | +0.01(+0.02%) |
Feb 24, 2004 | 31.54 | 31.57 | 31.07 | 31.55 | 780,130 | -0.19(-0.61%) |
Feb 23, 2004 | 31.69 | 31.90 | 31.61 | 31.75 | 743,845 | +0.61(+1.97%) |
Feb 20, 2004 | 31.51 | 31.61 | 31.12 | 31.13 | 1,010,657 | +0.01(+0.04%) |
Feb 19, 2004 | 31.66 | 31.81 | 31.00 | 31.12 | 804,431 | -0.86(-2.69%) |
Feb 18, 2004 | 32.53 | 32.55 | 31.88 | 31.98 | 1,018,647 | -0.54(-1.66%) |
Feb 17, 2004 | 31.87 | 32.59 | 31.84 | 32.52 | 1,843,551 | +1.67(+5.41%) |
Feb 13, 2004 | 30.79 | 30.97 | 30.53 | 30.85 | 357,025 | +0.12(+0.39%) |
Feb 12, 2004 | 30.97 | 30.97 | 30.52 | 30.73 | 530,795 | -0.03(-0.10%) |
Feb 11, 2004 | 30.55 | 31.30 | 30.22 | 30.76 | 1,255,998 | +0.30(+0.99%) |
Feb 10, 2004 | 30.46 | 30.79 | 30.14 | 30.46 | 991,849 | -0.58(-1.86%) |
Feb 09, 2004 | 31.09 | 31.48 | 30.88 | 31.04 | 1,980,203 | +0.87(+2.89%) |
Feb 06, 2004 | 29.80 | 30.33 | 29.64 | 30.17 | 1,674,276 | +1.21(+4.19%) |
Feb 05, 2004 | 29.26 | 29.26 | 28.91 | 28.95 | 1,133,328 | -0.07(-0.23%) |
Feb 04, 2004 | 29.38 | 29.38 | 28.96 | 29.02 | 1,439,421 | -0.48(-1.63%) |
Feb 03, 2004 | 29.38 | 29.82 | 29.26 | 29.50 | 1,509,661 | +0.73(+2.53%) |