Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.65 | 26.65 | 26.21 | 26.29 | 229,606 | -0.36(-1.35%) |
Apr 29, 2004 | 27.10 | 27.33 | 26.40 | 26.65 | 255,239 | -0.45(-1.65%) |
Apr 28, 2004 | 27.36 | 27.36 | 27.04 | 27.10 | 243,786 | -0.26(-0.94%) |
Apr 27, 2004 | 26.70 | 27.36 | 26.70 | 27.36 | 254,421 | +0.71(+2.67%) |
Apr 26, 2004 | 25.93 | 26.87 | 25.93 | 26.65 | 173,023 | +0.35(+1.34%) |
Apr 23, 2004 | 26.66 | 26.72 | 26.29 | 26.29 | 196,201 | -0.55(-2.05%) |
Apr 22, 2004 | 26.32 | 27.12 | 26.26 | 26.84 | 159,797 | +0.54(+2.04%) |
Apr 21, 2004 | 25.85 | 26.41 | 25.85 | 26.31 | 220,607 | +0.26(+0.99%) |
Apr 20, 2004 | 27.18 | 27.33 | 26.05 | 26.05 | 193,883 | -1.19(-4.36%) |
Apr 19, 2004 | 27.52 | 27.52 | 26.85 | 27.24 | 169,341 | -0.10(-0.35%) |
Apr 16, 2004 | 26.92 | 27.78 | 26.73 | 27.33 | 291,644 | +0.37(+1.39%) |
Apr 15, 2004 | 25.93 | 26.99 | 25.93 | 26.96 | 313,459 | +1.04(+4.02%) |
Apr 14, 2004 | 25.30 | 26.45 | 25.30 | 25.92 | 670,276 | -0.09(-0.34%) |
Apr 13, 2004 | 25.89 | 27.07 | 25.31 | 26.01 | 858,570 | -0.94(-3.48%) |
Apr 12, 2004 | 27.71 | 27.71 | 26.90 | 26.95 | 977,191 | -0.81(-2.93%) |
Apr 08, 2004 | 27.74 | 27.97 | 27.42 | 27.76 | 284,417 | +0.02(+0.08%) |
Apr 07, 2004 | 27.34 | 28.24 | 27.06 | 27.74 | 786,716 | +0.47(+1.72%) |
Apr 06, 2004 | 28.42 | 28.55 | 26.66 | 27.27 | 1,391,001 | -2.15(-7.30%) |
Apr 05, 2004 | 31.87 | 31.87 | 29.42 | 29.42 | 514,433 | -2.60(-8.13%) |
Apr 02, 2004 | 31.90 | 32.29 | 31.90 | 32.02 | 375,224 | +0.12(+0.39%) |
Apr 01, 2004 | 31.17 | 31.98 | 31.17 | 31.90 | 296,688 | +0.58(+1.85%) |
Mar 31, 2004 | 30.90 | 31.32 | 30.85 | 31.32 | 273,100 | +0.42(+1.35%) |
Mar 30, 2004 | 30.77 | 30.91 | 30.68 | 30.90 | 152,980 | +0.13(+0.43%) |
Mar 29, 2004 | 30.52 | 30.77 | 30.49 | 30.77 | 120,529 | +0.20(+0.65%) |
Mar 26, 2004 | 30.78 | 30.80 | 30.56 | 30.57 | 242,695 | -0.18(-0.60%) |
Mar 25, 2004 | 30.33 | 30.80 | 30.33 | 30.75 | 146,299 | +0.24(+0.79%) |
Mar 24, 2004 | 30.91 | 30.91 | 30.51 | 30.51 | 100,077 | -0.29(-0.95%) |
Mar 23, 2004 | 30.86 | 30.91 | 30.59 | 30.80 | 191,293 | +0.00(+0.00%) |
Mar 22, 2004 | 31.25 | 31.33 | 30.80 | 30.80 | 182,158 | -0.61(-1.94%) |
Mar 19, 2004 | 31.05 | 31.65 | 30.93 | 31.41 | 151,071 | +0.37(+1.18%) |
Mar 18, 2004 | 30.98 | 31.11 | 30.74 | 31.05 | 117,666 | +0.14(+0.45%) |
Mar 17, 2004 | 30.44 | 30.91 | 30.39 | 30.91 | 207,654 | +0.61(+2.01%) |
Mar 16, 2004 | 30.22 | 30.45 | 30.22 | 30.30 | 146,299 | +0.14(+0.46%) |
Mar 15, 2004 | 30.44 | 30.44 | 30.14 | 30.16 | 200,155 | -0.28(-0.92%) |
Mar 12, 2004 | 29.37 | 30.44 | 29.37 | 30.44 | 260,557 | +1.03(+3.49%) |
Mar 11, 2004 | 29.61 | 29.88 | 29.15 | 29.41 | 267,919 | -0.38(-1.28%) |
Mar 10, 2004 | 30.00 | 30.00 | 29.79 | 29.79 | 118,893 | -0.24(-0.81%) |
Mar 09, 2004 | 30.23 | 30.23 | 29.85 | 30.03 | 89,988 | -0.20(-0.65%) |
Mar 08, 2004 | 30.44 | 30.46 | 30.18 | 30.23 | 156,525 | -0.37(-1.20%) |
Mar 05, 2004 | 30.18 | 30.62 | 30.11 | 30.60 | 149,844 | +0.53(+1.76%) |
Mar 04, 2004 | 30.00 | 30.11 | 29.76 | 30.07 | 148,889 | +0.14(+0.47%) |
Mar 03, 2004 | 29.86 | 29.95 | 29.72 | 29.93 | 150,525 | +0.06(+0.20%) |
Mar 02, 2004 | 29.45 | 29.87 | 29.42 | 29.87 | 178,885 | +0.35(+1.19%) |
Mar 01, 2004 | 29.23 | 29.65 | 29.23 | 29.52 | 217,880 | +0.29(+1.00%) |
Feb 27, 2004 | 29.06 | 29.25 | 29.04 | 29.23 | 134,982 | +0.08(+0.28%) |
Feb 26, 2004 | 29.15 | 29.34 | 28.89 | 29.15 | 183,248 | -0.12(-0.40%) |
Feb 25, 2004 | 28.30 | 29.26 | 28.27 | 29.26 | 210,654 | +1.03(+3.64%) |
Feb 24, 2004 | 27.75 | 28.32 | 27.75 | 28.24 | 138,391 | +0.29(+1.05%) |
Feb 23, 2004 | 28.16 | 28.39 | 27.76 | 27.94 | 155,979 | -0.16(-0.57%) |
Feb 20, 2004 | 28.42 | 28.43 | 28.01 | 28.11 | 148,208 | -0.33(-1.16%) |
Feb 19, 2004 | 28.25 | 28.50 | 28.25 | 28.43 | 95,442 | +0.09(+0.31%) |
Feb 18, 2004 | 28.44 | 28.53 | 28.31 | 28.35 | 151,207 | -0.09(-0.31%) |
Feb 17, 2004 | 28.51 | 28.60 | 28.42 | 28.43 | 176,977 | -0.09(-0.31%) |
Feb 13, 2004 | 29.09 | 29.12 | 28.36 | 28.52 | 218,562 | -0.56(-1.92%) |
Feb 12, 2004 | 29.45 | 29.45 | 28.75 | 29.08 | 238,469 | -0.37(-1.25%) |
Feb 11, 2004 | 29.70 | 29.70 | 29.39 | 29.45 | 269,555 | -0.70(-2.33%) |
Feb 10, 2004 | 29.86 | 30.20 | 29.78 | 30.15 | 178,204 | +0.35(+1.18%) |
Feb 09, 2004 | 29.85 | 29.85 | 29.67 | 29.80 | 146,571 | +0.10(+0.32%) |
Feb 06, 2004 | 29.40 | 29.70 | 29.04 | 29.70 | 238,469 | +0.35(+1.20%) |
Feb 05, 2004 | 29.13 | 29.40 | 29.12 | 29.35 | 231,379 | +0.23(+0.78%) |
Feb 04, 2004 | 29.85 | 29.85 | 29.12 | 29.12 | 202,064 | -0.73(-2.43%) |
Feb 03, 2004 | 30.14 | 30.56 | 29.71 | 29.85 | 318,231 | -0.29(-0.97%) |