Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.74 | 26.80 | 26.57 | 26.63 | 401,106 | -0.05(-0.21%) |
Apr 29, 2004 | 26.44 | 26.81 | 26.40 | 26.68 | 509,305 | +0.30(+1.15%) |
Apr 28, 2004 | 26.35 | 26.45 | 26.24 | 26.38 | 609,130 | +0.02(+0.09%) |
Apr 27, 2004 | 26.16 | 26.49 | 26.16 | 26.35 | 304,565 | +0.07(+0.28%) |
Apr 26, 2004 | 26.52 | 26.52 | 26.14 | 26.28 | 398,315 | +0.05(+0.21%) |
Apr 23, 2004 | 26.28 | 26.28 | 26.07 | 26.23 | 280,429 | -0.10(-0.37%) |
Apr 22, 2004 | 26.31 | 26.51 | 25.95 | 26.32 | 613,070 | +0.38(+1.48%) |
Apr 21, 2004 | 25.73 | 26.04 | 25.73 | 25.94 | 474,990 | +0.07(+0.28%) |
Apr 20, 2004 | 26.01 | 26.25 | 25.86 | 25.87 | 452,660 | -0.14(-0.54%) |
Apr 19, 2004 | 26.19 | 26.20 | 25.87 | 26.01 | 234,621 | -0.18(-0.70%) |
Apr 16, 2004 | 25.76 | 26.21 | 25.76 | 26.19 | 412,106 | +0.49(+1.90%) |
Apr 15, 2004 | 26.10 | 26.20 | 25.67 | 25.70 | 497,647 | -0.33(-1.29%) |
Apr 14, 2004 | 26.26 | 26.43 | 25.93 | 26.04 | 500,767 | -0.32(-1.20%) |
Apr 13, 2004 | 27.03 | 27.03 | 26.31 | 26.35 | 380,090 | -0.68(-2.50%) |
Apr 12, 2004 | 27.32 | 27.43 | 26.98 | 27.03 | 715,851 | -0.23(-0.83%) |
Apr 08, 2004 | 27.33 | 27.49 | 27.24 | 27.26 | 282,071 | -0.08(-0.29%) |
Apr 07, 2004 | 27.29 | 27.51 | 27.26 | 27.33 | 538,365 | -0.04(-0.13%) |
Apr 06, 2004 | 27.53 | 27.53 | 27.32 | 27.37 | 377,956 | -0.16(-0.58%) |
Apr 05, 2004 | 27.59 | 27.60 | 27.35 | 27.53 | 514,230 | -0.04(-0.15%) |
Apr 02, 2004 | 28.47 | 28.53 | 27.47 | 27.57 | 798,929 | -0.72(-2.54%) |
Apr 01, 2004 | 28.19 | 28.38 | 28.19 | 28.29 | 417,360 | +0.07(+0.26%) |
Mar 31, 2004 | 28.08 | 28.30 | 28.02 | 28.22 | 440,675 | +0.10(+0.37%) |
Mar 30, 2004 | 27.93 | 28.16 | 27.88 | 28.11 | 255,637 | +0.22(+0.79%) |
Mar 29, 2004 | 28.14 | 28.19 | 27.80 | 27.90 | 824,377 | -0.24(-0.87%) |
Mar 26, 2004 | 28.11 | 28.34 | 28.05 | 28.14 | 416,868 | +0.06(+0.22%) |
Mar 25, 2004 | 27.79 | 28.12 | 27.71 | 28.08 | 527,037 | +0.44(+1.61%) |
Mar 24, 2004 | 27.80 | 27.94 | 27.60 | 27.63 | 225,591 | -0.23(-0.83%) |
Mar 23, 2004 | 27.90 | 28.06 | 27.86 | 27.86 | 393,225 | +0.03(+0.11%) |
Mar 22, 2004 | 27.96 | 27.96 | 27.72 | 27.83 | 354,805 | -0.19(-0.70%) |
Mar 19, 2004 | 28.02 | 28.31 | 27.96 | 28.03 | 551,993 | +0.00(+0.00%) |
Mar 18, 2004 | 28.02 | 28.25 | 27.91 | 28.03 | 722,911 | +0.00(+0.00%) |
Mar 17, 2004 | 27.23 | 28.17 | 27.23 | 28.03 | 604,204 | +0.88(+3.25%) |
Mar 16, 2004 | 27.08 | 27.28 | 27.07 | 27.15 | 331,984 | +0.19(+0.70%) |
Mar 15, 2004 | 27.19 | 27.29 | 26.83 | 26.96 | 550,844 | -0.63(-2.27%) |
Mar 12, 2004 | 27.54 | 27.58 | 27.30 | 27.58 | 313,431 | +0.12(+0.42%) |
Mar 11, 2004 | 27.93 | 27.93 | 27.46 | 27.47 | 317,535 | -0.49(-1.76%) |
Mar 10, 2004 | 27.99 | 28.11 | 27.90 | 27.96 | 356,283 | +0.03(+0.11%) |
Mar 09, 2004 | 28.63 | 28.63 | 27.74 | 27.93 | 733,747 | -0.69(-2.43%) |
Mar 08, 2004 | 28.78 | 28.90 | 28.63 | 28.63 | 274,190 | -0.09(-0.32%) |
Mar 05, 2004 | 28.23 | 28.75 | 28.11 | 28.72 | 280,265 | +0.46(+1.62%) |
Mar 04, 2004 | 28.30 | 28.30 | 28.19 | 28.26 | 403,405 | -0.04(-0.15%) |
Mar 03, 2004 | 28.08 | 28.32 | 27.97 | 28.30 | 403,076 | +0.18(+0.63%) |
Mar 02, 2004 | 28.17 | 28.17 | 28.02 | 28.13 | 255,965 | -0.04(-0.15%) |
Mar 01, 2004 | 27.83 | 28.22 | 27.80 | 28.17 | 267,459 | +0.37(+1.34%) |
Feb 27, 2004 | 27.91 | 27.91 | 27.38 | 27.80 | 308,505 | +0.41(+1.51%) |
Feb 26, 2004 | 27.40 | 27.49 | 27.15 | 27.38 | 272,056 | -0.12(-0.42%) |
Feb 25, 2004 | 27.41 | 27.56 | 27.23 | 27.50 | 278,623 | +0.02(+0.07%) |
Feb 24, 2004 | 27.47 | 27.67 | 27.35 | 27.48 | 280,922 | +0.07(+0.24%) |
Feb 23, 2004 | 27.72 | 27.77 | 27.41 | 27.41 | 282,728 | -0.38(-1.38%) |
Feb 20, 2004 | 27.59 | 27.81 | 27.38 | 27.80 | 246,114 | +0.16(+0.59%) |
Feb 19, 2004 | 27.86 | 27.87 | 27.61 | 27.63 | 250,876 | -0.11(-0.40%) |
Feb 18, 2004 | 27.86 | 27.99 | 27.68 | 27.74 | 278,623 | -0.11(-0.39%) |
Feb 17, 2004 | 27.74 | 27.85 | 27.59 | 27.85 | 238,398 | +0.44(+1.62%) |
Feb 13, 2004 | 27.59 | 27.74 | 27.38 | 27.41 | 377,299 | -0.23(-0.82%) |
Feb 12, 2004 | 27.62 | 27.73 | 27.34 | 27.63 | 571,695 | +0.15(+0.53%) |
Feb 11, 2004 | 27.37 | 27.55 | 27.25 | 27.49 | 219,845 | +0.04(+0.16%) |
Feb 10, 2004 | 27.16 | 27.47 | 27.02 | 27.44 | 758,703 | +0.34(+1.24%) |
Feb 09, 2004 | 26.82 | 27.16 | 26.82 | 27.11 | 1,089,374 | +0.25(+0.93%) |
Feb 06, 2004 | 26.46 | 26.86 | 26.43 | 26.86 | 1,100,867 | +0.30(+1.15%) |
Feb 05, 2004 | 26.52 | 26.65 | 26.37 | 26.56 | 376,478 | -0.01(-0.02%) |
Feb 04, 2004 | 26.45 | 26.70 | 26.43 | 26.56 | 357,432 | +0.12(+0.44%) |
Feb 03, 2004 | 26.46 | 26.54 | 26.28 | 26.45 | 489,931 | +0.17(+0.65%) |