Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.97 | 27.46 | 26.74 | 27.24 | 526,272 | +0.35(+1.32%) |
Apr 29, 2004 | 27.53 | 27.85 | 26.77 | 26.89 | 531,307 | -0.60(-2.19%) |
Apr 28, 2004 | 27.92 | 27.92 | 26.92 | 27.49 | 962,060 | -0.43(-1.53%) |
Apr 27, 2004 | 26.24 | 27.95 | 25.74 | 27.92 | 1,131,278 | +1.67(+6.37%) |
Apr 26, 2004 | 26.57 | 26.59 | 26.24 | 26.25 | 232,542 | -0.30(-1.14%) |
Apr 23, 2004 | 26.71 | 26.74 | 26.44 | 26.55 | 380,399 | -0.15(-0.56%) |
Apr 22, 2004 | 26.50 | 26.77 | 26.35 | 26.70 | 652,308 | +0.20(+0.74%) |
Apr 21, 2004 | 26.78 | 27.08 | 26.44 | 26.50 | 835,107 | -0.28(-1.03%) |
Apr 20, 2004 | 27.39 | 28.13 | 26.71 | 26.78 | 1,113,731 | -0.87(-3.15%) |
Apr 19, 2004 | 27.30 | 27.65 | 27.26 | 27.65 | 485,683 | +0.32(+1.17%) |
Apr 16, 2004 | 26.54 | 27.33 | 26.54 | 27.33 | 381,314 | +0.80(+3.01%) |
Apr 15, 2004 | 26.25 | 26.66 | 26.25 | 26.53 | 200,956 | +0.12(+0.47%) |
Apr 14, 2004 | 26.41 | 26.64 | 26.34 | 26.40 | 196,226 | -0.07(-0.27%) |
Apr 13, 2004 | 27.20 | 27.26 | 26.48 | 26.48 | 294,645 | -0.71(-2.60%) |
Apr 12, 2004 | 27.56 | 27.68 | 27.14 | 27.18 | 233,610 | -0.31(-1.14%) |
Apr 08, 2004 | 27.92 | 27.95 | 27.50 | 27.50 | 158,232 | -0.30(-1.08%) |
Apr 07, 2004 | 27.75 | 27.89 | 27.62 | 27.80 | 273,588 | +0.18(+0.64%) |
Apr 06, 2004 | 27.75 | 27.78 | 27.53 | 27.62 | 304,868 | -0.12(-0.45%) |
Apr 05, 2004 | 27.60 | 27.75 | 27.51 | 27.75 | 276,945 | +0.29(+1.05%) |
Apr 02, 2004 | 27.53 | 27.59 | 27.33 | 27.46 | 362,698 | +0.22(+0.82%) |
Apr 01, 2004 | 27.07 | 27.47 | 27.06 | 27.24 | 347,592 | +0.20(+0.73%) |
Mar 31, 2004 | 27.07 | 27.20 | 26.87 | 27.04 | 467,831 | -0.16(-0.58%) |
Mar 30, 2004 | 26.81 | 27.30 | 26.77 | 27.20 | 609,431 | +0.39(+1.44%) |
Mar 29, 2004 | 26.89 | 27.06 | 26.65 | 26.81 | 338,895 | -0.03(-0.10%) |
Mar 26, 2004 | 27.09 | 27.10 | 26.74 | 26.84 | 148,924 | -0.26(-0.97%) |
Mar 25, 2004 | 26.64 | 27.10 | 26.64 | 27.10 | 363,461 | +0.52(+1.97%) |
Mar 24, 2004 | 27.20 | 27.20 | 26.48 | 26.57 | 413,815 | -1.12(-4.05%) |
Mar 23, 2004 | 27.60 | 27.84 | 27.60 | 27.70 | 192,869 | +0.13(+0.48%) |
Mar 22, 2004 | 27.69 | 27.69 | 27.47 | 27.56 | 335,080 | -0.16(-0.57%) |
Mar 19, 2004 | 27.79 | 27.86 | 27.55 | 27.72 | 361,325 | -0.12(-0.45%) |
Mar 18, 2004 | 27.94 | 27.95 | 27.69 | 27.85 | 247,801 | -0.09(-0.31%) |
Mar 17, 2004 | 27.53 | 27.95 | 27.47 | 27.93 | 262,754 | +0.58(+2.11%) |
Mar 16, 2004 | 27.23 | 27.43 | 27.07 | 27.35 | 242,918 | +0.28(+1.04%) |
Mar 15, 2004 | 27.72 | 28.97 | 27.07 | 27.07 | 327,451 | -0.77(-2.75%) |
Mar 12, 2004 | 27.72 | 27.92 | 27.72 | 27.84 | 323,178 | +0.12(+0.43%) |
Mar 11, 2004 | 28.05 | 28.11 | 27.69 | 27.72 | 336,301 | -0.43(-1.51%) |
Mar 10, 2004 | 29.10 | 29.10 | 28.15 | 28.15 | 312,192 | -1.06(-3.63%) |
Mar 09, 2004 | 29.69 | 29.70 | 29.12 | 29.21 | 146,025 | -0.50(-1.68%) |
Mar 08, 2004 | 30.05 | 30.08 | 29.68 | 29.71 | 114,897 | -0.49(-1.63%) |
Mar 05, 2004 | 30.00 | 30.28 | 30.00 | 30.20 | 133,055 | +0.16(+0.52%) |
Mar 04, 2004 | 29.92 | 30.19 | 29.81 | 30.04 | 135,802 | +0.12(+0.39%) |
Mar 03, 2004 | 29.75 | 30.07 | 29.49 | 29.92 | 287,321 | +0.17(+0.57%) |
Mar 02, 2004 | 29.69 | 29.75 | 29.54 | 29.75 | 272,825 | +0.10(+0.33%) |
Mar 01, 2004 | 28.74 | 29.71 | 28.74 | 29.66 | 313,718 | +1.17(+4.09%) |
Feb 27, 2004 | 28.67 | 29.07 | 28.37 | 28.49 | 262,754 | -0.18(-0.64%) |
Feb 26, 2004 | 28.31 | 28.69 | 28.12 | 28.67 | 210,569 | +0.49(+1.74%) |
Feb 25, 2004 | 28.18 | 28.31 | 28.05 | 28.18 | 126,647 | +0.00(+0.00%) |
Feb 24, 2004 | 28.21 | 28.30 | 28.04 | 28.18 | 162,810 | -0.05(-0.19%) |
Feb 23, 2004 | 28.34 | 28.48 | 28.12 | 28.23 | 240,934 | -0.01(-0.05%) |
Feb 20, 2004 | 28.58 | 28.58 | 27.86 | 28.25 | 282,133 | -0.33(-1.15%) |
Feb 19, 2004 | 28.57 | 28.89 | 28.52 | 28.57 | 132,140 | -0.03(-0.11%) |
Feb 18, 2004 | 28.93 | 28.93 | 28.44 | 28.61 | 247,953 | -0.42(-1.44%) |
Feb 17, 2004 | 28.89 | 29.06 | 28.72 | 29.03 | 182,188 | +0.12(+0.43%) |
Feb 13, 2004 | 29.43 | 29.43 | 28.65 | 28.90 | 212,858 | -0.52(-1.78%) |
Feb 12, 2004 | 29.03 | 29.59 | 28.99 | 29.43 | 237,425 | +0.17(+0.58%) |
Feb 11, 2004 | 28.90 | 29.35 | 28.77 | 29.26 | 279,386 | +0.26(+0.88%) |
Feb 10, 2004 | 28.84 | 29.00 | 28.65 | 29.00 | 260,923 | +0.15(+0.52%) |
Feb 09, 2004 | 28.54 | 29.00 | 28.54 | 28.85 | 337,064 | +0.31(+1.08%) |
Feb 06, 2004 | 28.50 | 28.58 | 28.46 | 28.54 | 526,424 | +0.21(+0.74%) |
Feb 05, 2004 | 28.51 | 28.64 | 28.32 | 28.33 | 187,529 | -0.18(-0.62%) |
Feb 04, 2004 | 28.50 | 28.71 | 28.48 | 28.51 | 209,043 | +0.02(+0.07%) |
Feb 03, 2004 | 28.77 | 28.84 | 28.49 | 28.49 | 268,858 | -0.34(-1.18%) |