Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 28.32 | 28.32 | 27.63 | 28.04 | 621,448 | -0.09(-0.31%) |
Apr 29, 2004 | 28.84 | 28.91 | 27.94 | 28.13 | 889,903 | -0.80(-2.77%) |
Apr 28, 2004 | 29.20 | 29.86 | 28.93 | 28.93 | 1,056,796 | -0.28(-0.95%) |
Apr 27, 2004 | 28.95 | 29.20 | 28.26 | 29.20 | 732,787 | +0.55(+1.91%) |
Apr 26, 2004 | 28.38 | 28.80 | 28.37 | 28.66 | 518,161 | +0.29(+1.01%) |
Apr 23, 2004 | 28.40 | 28.60 | 28.26 | 28.37 | 425,110 | -0.15(-0.52%) |
Apr 22, 2004 | 27.48 | 28.60 | 27.48 | 28.52 | 748,659 | +0.85(+3.08%) |
Apr 21, 2004 | 27.54 | 27.89 | 27.47 | 27.66 | 454,785 | +0.02(+0.06%) |
Apr 20, 2004 | 28.41 | 28.48 | 27.65 | 27.65 | 553,012 | -0.77(-2.69%) |
Apr 19, 2004 | 28.43 | 28.48 | 27.97 | 28.41 | 469,968 | -0.18(-0.64%) |
Apr 16, 2004 | 28.67 | 28.67 | 28.36 | 28.60 | 518,276 | +0.20(+0.70%) |
Apr 15, 2004 | 28.28 | 28.65 | 28.20 | 28.40 | 532,078 | +0.10(+0.34%) |
Apr 14, 2004 | 27.92 | 28.50 | 27.92 | 28.30 | 565,319 | +0.05(+0.18%) |
Apr 13, 2004 | 28.56 | 28.86 | 28.16 | 28.25 | 366,566 | -0.38(-1.34%) |
Apr 12, 2004 | 27.91 | 28.66 | 27.91 | 28.63 | 327,114 | +0.60(+2.14%) |
Apr 08, 2004 | 28.52 | 28.66 | 27.93 | 28.03 | 488,371 | -0.32(-1.13%) |
Apr 07, 2004 | 28.26 | 28.52 | 28.00 | 28.35 | 619,723 | +0.24(+0.87%) |
Apr 06, 2004 | 28.27 | 28.27 | 27.47 | 28.11 | 828,713 | -0.17(-0.58%) |
Apr 05, 2004 | 27.91 | 28.30 | 27.91 | 28.27 | 577,856 | +0.14(+0.49%) |
Apr 02, 2004 | 27.83 | 28.24 | 27.83 | 28.13 | 362,080 | +0.41(+1.47%) |
Apr 01, 2004 | 27.78 | 27.79 | 27.58 | 27.73 | 448,689 | +0.24(+0.89%) |
Mar 31, 2004 | 27.37 | 27.58 | 27.32 | 27.48 | 486,070 | +0.00(+0.00%) |
Mar 30, 2004 | 27.19 | 27.48 | 27.11 | 27.48 | 448,344 | +0.32(+1.18%) |
Mar 29, 2004 | 27.19 | 27.42 | 27.07 | 27.16 | 566,814 | +0.18(+0.68%) |
Mar 26, 2004 | 26.95 | 27.27 | 26.90 | 26.98 | 598,214 | +0.18(+0.68%) |
Mar 25, 2004 | 26.26 | 26.95 | 26.16 | 26.80 | 655,839 | +0.71(+2.73%) |
Mar 24, 2004 | 26.26 | 26.47 | 25.97 | 26.08 | 700,581 | -0.29(-1.09%) |
Mar 23, 2004 | 26.17 | 26.62 | 26.13 | 26.37 | 696,556 | +0.17(+0.66%) |
Mar 22, 2004 | 26.59 | 26.62 | 25.97 | 26.20 | 554,852 | -0.23(-0.86%) |
Mar 19, 2004 | 26.15 | 26.60 | 26.12 | 26.42 | 761,886 | +0.13(+0.50%) |
Mar 18, 2004 | 26.35 | 26.52 | 26.07 | 26.29 | 500,333 | -0.23(-0.88%) |
Mar 17, 2004 | 26.08 | 27.07 | 26.08 | 26.53 | 702,422 | +0.54(+2.07%) |
Mar 16, 2004 | 26.33 | 26.38 | 25.71 | 25.99 | 779,254 | -0.42(-1.58%) |
Mar 15, 2004 | 26.64 | 27.27 | 26.30 | 26.40 | 602,240 | -0.43(-1.62%) |
Mar 12, 2004 | 26.08 | 26.96 | 25.84 | 26.84 | 746,589 | +0.79(+3.04%) |
Mar 11, 2004 | 25.94 | 26.43 | 25.73 | 26.05 | 692,530 | -0.17(-0.63%) |
Mar 10, 2004 | 26.58 | 26.79 | 26.15 | 26.21 | 586,252 | -0.50(-1.86%) |
Mar 09, 2004 | 27.42 | 27.46 | 26.52 | 26.71 | 782,590 | -0.97(-3.52%) |
Mar 08, 2004 | 28.10 | 28.22 | 27.67 | 27.68 | 485,955 | -0.46(-1.64%) |
Mar 05, 2004 | 27.79 | 28.25 | 27.53 | 28.14 | 425,685 | +0.37(+1.35%) |
Mar 04, 2004 | 27.56 | 27.98 | 27.44 | 27.77 | 577,856 | -0.15(-0.53%) |
Mar 03, 2004 | 27.76 | 27.99 | 27.55 | 27.92 | 416,024 | +0.16(+0.56%) |
Mar 02, 2004 | 27.85 | 28.04 | 27.76 | 27.76 | 585,332 | -0.34(-1.21%) |
Mar 01, 2004 | 28.00 | 28.37 | 28.00 | 28.10 | 545,075 | -0.19(-0.68%) |
Feb 27, 2004 | 27.17 | 28.46 | 27.13 | 28.29 | 1,024,590 | +0.99(+3.63%) |
Feb 26, 2004 | 27.37 | 27.39 | 26.97 | 27.30 | 418,554 | -0.41(-1.47%) |
Feb 25, 2004 | 27.24 | 27.77 | 27.24 | 27.71 | 422,350 | +0.49(+1.79%) |
Feb 24, 2004 | 27.31 | 27.60 | 26.82 | 27.22 | 785,120 | -0.04(-0.16%) |
Feb 23, 2004 | 27.77 | 27.85 | 27.11 | 27.27 | 437,417 | -0.56(-2.00%) |
Feb 20, 2004 | 28.43 | 28.50 | 27.44 | 27.82 | 597,869 | -0.59(-2.08%) |
Feb 19, 2004 | 28.52 | 28.75 | 28.40 | 28.41 | 677,002 | -0.10(-0.37%) |
Feb 18, 2004 | 28.52 | 28.67 | 28.33 | 28.52 | 422,235 | -0.30(-1.06%) |
Feb 17, 2004 | 28.69 | 28.91 | 28.61 | 28.82 | 613,972 | +0.21(+0.73%) |
Feb 13, 2004 | 28.78 | 28.95 | 28.53 | 28.61 | 359,779 | -0.06(-0.21%) |
Feb 12, 2004 | 28.93 | 29.02 | 28.66 | 28.67 | 328,609 | -0.51(-1.76%) |
Feb 11, 2004 | 28.40 | 29.37 | 28.26 | 29.19 | 812,265 | +0.57(+2.01%) |
Feb 10, 2004 | 28.17 | 28.65 | 27.92 | 28.61 | 539,899 | +0.44(+1.57%) |
Feb 09, 2004 | 28.08 | 28.22 | 27.89 | 28.17 | 371,281 | +0.09(+0.31%) |
Feb 06, 2004 | 28.14 | 28.19 | 27.86 | 28.08 | 553,012 | -0.02(-0.06%) |
Feb 05, 2004 | 28.60 | 28.66 | 27.92 | 28.10 | 764,417 | -0.30(-1.04%) |
Feb 04, 2004 | 28.95 | 29.19 | 28.34 | 28.40 | 1,036,092 | -0.71(-2.45%) |
Feb 03, 2004 | 28.93 | 29.20 | 28.17 | 29.11 | 977,432 | +0.05(+0.18%) |