Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 29.04 | 29.29 | 28.34 | 28.47 | 23,118 | +0.23(+0.80%) |
Apr 29, 2004 | 27.82 | 28.68 | 26.95 | 28.25 | 29,215 | -0.01(-0.03%) |
Apr 28, 2004 | 26.73 | 28.26 | 26.73 | 28.26 | 21,393 | +0.22(+0.78%) |
Apr 27, 2004 | 26.52 | 28.22 | 26.26 | 28.04 | 44,167 | +1.65(+6.26%) |
Apr 26, 2004 | 26.41 | 26.48 | 26.31 | 26.39 | 13,112 | -0.03(-0.10%) |
Apr 23, 2004 | 26.52 | 26.52 | 26.19 | 26.41 | 5,750 | +0.06(+0.23%) |
Apr 22, 2004 | 26.63 | 26.63 | 26.27 | 26.35 | 7,476 | +0.25(+0.97%) |
Apr 21, 2004 | 26.07 | 26.40 | 25.87 | 26.10 | 3,565 | +0.04(+0.17%) |
Apr 20, 2004 | 26.07 | 26.07 | 25.87 | 26.06 | 5,981 | -0.02(-0.07%) |
Apr 19, 2004 | 26.08 | 26.08 | 25.87 | 26.07 | 7,591 | -0.01(-0.03%) |
Apr 16, 2004 | 26.10 | 26.25 | 26.08 | 26.08 | 11,041 | -0.17(-0.66%) |
Apr 15, 2004 | 27.47 | 27.72 | 26.26 | 26.26 | 16,217 | -1.50(-5.39%) |
Apr 14, 2004 | 28.26 | 28.42 | 27.57 | 27.75 | 12,077 | -0.51(-1.81%) |
Apr 13, 2004 | 28.46 | 28.46 | 28.26 | 28.26 | 10,581 | -0.27(-0.94%) |
Apr 12, 2004 | 28.33 | 29.00 | 28.33 | 28.53 | 67,746 | -0.08(-0.27%) |
Apr 08, 2004 | 28.60 | 28.79 | 28.26 | 28.61 | 11,616 | +0.22(+0.77%) |
Apr 07, 2004 | 28.69 | 28.69 | 28.39 | 28.40 | 5,175 | -0.31(-1.09%) |
Apr 06, 2004 | 28.70 | 29.14 | 28.60 | 28.71 | 8,051 | -0.42(-1.43%) |
Apr 05, 2004 | 28.74 | 29.13 | 28.71 | 29.13 | 2,760 | +0.11(+0.39%) |
Apr 02, 2004 | 29.30 | 29.33 | 28.71 | 29.01 | 2,760 | -0.17(-0.60%) |
Apr 01, 2004 | 29.03 | 29.32 | 28.69 | 29.19 | 23,809 | +0.42(+1.45%) |
Mar 31, 2004 | 28.66 | 29.01 | 28.66 | 28.77 | 3,910 | +0.18(+0.64%) |
Mar 30, 2004 | 28.52 | 29.08 | 28.52 | 28.59 | 3,910 | +0.07(+0.24%) |
Mar 29, 2004 | 28.74 | 28.80 | 28.52 | 28.52 | 27,489 | -0.22(-0.76%) |
Mar 26, 2004 | 29.32 | 29.32 | 28.73 | 28.73 | 19,093 | -0.30(-1.05%) |
Mar 25, 2004 | 29.30 | 29.59 | 29.04 | 29.04 | 7,591 | -0.48(-1.62%) |
Mar 24, 2004 | 30.09 | 30.65 | 29.48 | 29.52 | 15,527 | -0.76(-2.50%) |
Mar 23, 2004 | 30.25 | 30.37 | 29.84 | 30.27 | 12,192 | +0.32(+1.07%) |
Mar 22, 2004 | 29.69 | 30.21 | 29.59 | 29.95 | 18,288 | +0.38(+1.29%) |
Mar 19, 2004 | 29.22 | 29.73 | 29.04 | 29.57 | 40,601 | +0.42(+1.43%) |
Mar 18, 2004 | 29.01 | 29.64 | 28.73 | 29.15 | 1,610 | -0.06(-0.21%) |
Mar 17, 2004 | 29.21 | 29.21 | 29.21 | 29.21 | 690 | +0.26(+0.90%) |
Mar 16, 2004 | 28.91 | 28.95 | 28.69 | 28.95 | 17,367 | +0.04(+0.15%) |
Mar 15, 2004 | 29.17 | 29.34 | 28.91 | 28.91 | 5,520 | -0.09(-0.30%) |
Mar 12, 2004 | 28.80 | 29.15 | 28.78 | 29.00 | 3,105 | +0.13(+0.45%) |
Mar 11, 2004 | 29.20 | 29.20 | 28.86 | 28.86 | 1,840 | -0.16(-0.54%) |
Mar 10, 2004 | 30.53 | 30.69 | 28.92 | 29.02 | 5,405 | -0.84(-2.82%) |
Mar 09, 2004 | 30.21 | 30.21 | 29.69 | 29.86 | 805 | -0.89(-2.88%) |
Mar 08, 2004 | 30.75 | 30.75 | 30.75 | 30.75 | 115 | +0.53(+1.75%) |
Mar 05, 2004 | 30.38 | 30.80 | 30.22 | 30.22 | 1,150 | -0.01(-0.03%) |
Mar 04, 2004 | 30.23 | 30.23 | 30.23 | 30.23 | 345 | +0.19(+0.64%) |
Mar 03, 2004 | 30.21 | 30.77 | 29.87 | 30.04 | 690 | +0.05(+0.17%) |
Mar 02, 2004 | 31.10 | 31.47 | 29.99 | 29.99 | 7,246 | -1.47(-4.68%) |
Mar 01, 2004 | 31.53 | 32.06 | 30.65 | 31.46 | 3,680 | -0.60(-1.86%) |
Feb 27, 2004 | 30.97 | 32.06 | 30.97 | 32.06 | 3,910 | +0.76(+2.42%) |
Feb 26, 2004 | 30.86 | 31.30 | 30.70 | 31.30 | 3,680 | +0.43(+1.41%) |
Feb 25, 2004 | 30.43 | 30.86 | 29.79 | 30.86 | 8,396 | +0.65(+2.16%) |
Feb 24, 2004 | 30.24 | 30.43 | 30.10 | 30.21 | 6,096 | +0.10(+0.35%) |
Feb 23, 2004 | 29.74 | 30.18 | 29.73 | 30.11 | 8,051 | +0.36(+1.20%) |
Feb 20, 2004 | 29.99 | 30.43 | 29.56 | 29.75 | 2,760 | +0.16(+0.54%) |
Feb 19, 2004 | 30.40 | 30.41 | 29.59 | 29.59 | 10,351 | -0.33(-1.09%) |
Feb 18, 2004 | 30.16 | 30.24 | 29.92 | 29.92 | 11,156 | -0.32(-1.06%) |
Feb 17, 2004 | 29.91 | 30.24 | 29.82 | 30.24 | 8,971 | +0.32(+1.07%) |
Feb 13, 2004 | 30.15 | 30.33 | 29.92 | 29.92 | 7,476 | -0.20(-0.67%) |
Feb 12, 2004 | 30.42 | 30.42 | 30.12 | 30.12 | 805 | -0.18(-0.60%) |
Feb 11, 2004 | 30.43 | 30.52 | 30.14 | 30.30 | 6,786 | -0.22(-0.71%) |
Feb 10, 2004 | 30.40 | 30.52 | 30.21 | 30.52 | 8,741 | +0.32(+1.07%) |
Feb 09, 2004 | 29.73 | 30.19 | 29.73 | 30.19 | 8,396 | +0.02(+0.06%) |
Feb 06, 2004 | 29.86 | 30.19 | 29.86 | 30.18 | 14,492 | +0.56(+1.88%) |
Feb 05, 2004 | 30.37 | 30.38 | 29.39 | 29.62 | 6,786 | -0.21(-0.70%) |
Feb 04, 2004 | 30.38 | 30.40 | 29.78 | 29.83 | 5,290 | -0.33(-1.10%) |
Feb 03, 2004 | 30.26 | 30.26 | 30.15 | 30.16 | 2,760 | -0.06(-0.20%) |