Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.91 | 28.25 | 27.85 | 28.24 | 680,764 | +0.33(+1.17%) |
Apr 29, 2004 | 27.98 | 28.03 | 27.88 | 27.91 | 367,520 | -0.10(-0.35%) |
Apr 28, 2004 | 28.05 | 28.06 | 27.69 | 28.01 | 435,290 | -0.07(-0.23%) |
Apr 27, 2004 | 27.78 | 28.18 | 27.78 | 28.08 | 340,535 | +0.35(+1.27%) |
Apr 26, 2004 | 27.62 | 27.81 | 27.62 | 27.73 | 152,865 | +0.14(+0.50%) |
Apr 23, 2004 | 27.99 | 27.99 | 27.50 | 27.59 | 327,196 | -0.40(-1.42%) |
Apr 22, 2004 | 27.46 | 28.07 | 27.41 | 27.99 | 164,518 | +0.55(+2.02%) |
Apr 21, 2004 | 27.50 | 27.61 | 27.30 | 27.43 | 378,560 | -0.12(-0.45%) |
Apr 20, 2004 | 27.77 | 28.11 | 27.56 | 27.56 | 604,868 | -0.22(-0.77%) |
Apr 19, 2004 | 27.99 | 28.05 | 27.77 | 27.77 | 206,835 | -0.27(-0.98%) |
Apr 16, 2004 | 27.84 | 28.23 | 27.73 | 28.05 | 275,678 | +0.22(+0.77%) |
Apr 15, 2004 | 27.23 | 27.86 | 27.23 | 27.83 | 625,260 | +0.98(+3.64%) |
Apr 14, 2004 | 26.92 | 27.09 | 26.78 | 26.85 | 377,026 | -0.12(-0.44%) |
Apr 13, 2004 | 27.69 | 27.69 | 26.92 | 26.97 | 435,290 | -0.61(-2.20%) |
Apr 12, 2004 | 27.54 | 27.82 | 27.44 | 27.58 | 138,759 | +0.01(+0.02%) |
Apr 08, 2004 | 27.59 | 27.72 | 27.56 | 27.57 | 202,082 | +0.03(+0.09%) |
Apr 07, 2004 | 27.80 | 27.80 | 27.44 | 27.54 | 215,115 | -0.20(-0.73%) |
Apr 06, 2004 | 27.65 | 27.97 | 27.65 | 27.74 | 252,833 | -0.03(-0.09%) |
Apr 05, 2004 | 27.91 | 27.93 | 27.69 | 27.77 | 234,434 | -0.07(-0.26%) |
Apr 02, 2004 | 28.27 | 28.27 | 27.74 | 27.84 | 268,319 | -0.33(-1.18%) |
Apr 01, 2004 | 27.86 | 28.18 | 27.86 | 28.18 | 264,179 | +0.29(+1.03%) |
Mar 31, 2004 | 27.75 | 27.93 | 27.65 | 27.89 | 148,112 | +0.08(+0.30%) |
Mar 30, 2004 | 27.61 | 27.82 | 27.52 | 27.80 | 201,009 | +0.20(+0.71%) |
Mar 29, 2004 | 27.43 | 27.65 | 27.39 | 27.61 | 213,735 | +0.23(+0.83%) |
Mar 26, 2004 | 26.87 | 27.49 | 26.77 | 27.38 | 387,912 | +0.43(+1.60%) |
Mar 25, 2004 | 26.58 | 27.00 | 26.58 | 26.95 | 547,984 | +0.37(+1.40%) |
Mar 24, 2004 | 26.90 | 26.94 | 26.58 | 26.58 | 243,020 | -0.38(-1.40%) |
Mar 23, 2004 | 27.03 | 27.14 | 26.90 | 26.96 | 219,868 | +0.00(+0.00%) |
Mar 22, 2004 | 27.20 | 27.20 | 26.87 | 26.96 | 332,562 | -0.28(-1.03%) |
Mar 19, 2004 | 27.35 | 27.52 | 27.23 | 27.24 | 331,642 | -0.12(-0.43%) |
Mar 18, 2004 | 27.36 | 27.46 | 27.13 | 27.35 | 184,756 | -0.06(-0.21%) |
Mar 17, 2004 | 26.81 | 27.52 | 26.81 | 27.41 | 511,953 | +0.23(+0.86%) |
Mar 16, 2004 | 26.93 | 27.29 | 26.93 | 27.18 | 304,044 | +0.25(+0.92%) |
Mar 15, 2004 | 27.13 | 27.13 | 26.87 | 26.93 | 297,451 | -0.16(-0.58%) |
Mar 12, 2004 | 26.71 | 27.13 | 26.69 | 27.09 | 378,866 | +0.38(+1.42%) |
Mar 11, 2004 | 27.20 | 27.29 | 26.71 | 26.71 | 322,136 | -0.44(-1.61%) |
Mar 10, 2004 | 27.69 | 27.71 | 27.14 | 27.14 | 374,727 | -0.61(-2.19%) |
Mar 09, 2004 | 28.01 | 28.02 | 27.74 | 27.75 | 202,082 | -0.30(-1.07%) |
Mar 08, 2004 | 28.21 | 28.35 | 28.05 | 28.05 | 120,360 | -0.16(-0.55%) |
Mar 05, 2004 | 27.98 | 28.21 | 27.91 | 28.21 | 226,614 | +0.22(+0.79%) |
Mar 04, 2004 | 27.98 | 28.13 | 27.90 | 27.99 | 272,152 | +0.06(+0.21%) |
Mar 03, 2004 | 27.98 | 28.12 | 27.78 | 27.93 | 667,271 | +0.03(+0.09%) |
Mar 02, 2004 | 27.91 | 28.16 | 27.85 | 27.90 | 466,875 | -0.05(-0.16%) |
Mar 01, 2004 | 27.72 | 28.01 | 27.70 | 27.95 | 422,564 | +0.28(+1.01%) |
Feb 27, 2004 | 27.07 | 27.80 | 27.07 | 27.67 | 455,682 | +0.60(+2.22%) |
Feb 26, 2004 | 26.61 | 27.07 | 26.58 | 27.07 | 317,383 | +0.33(+1.22%) |
Feb 25, 2004 | 26.47 | 26.74 | 26.41 | 26.74 | 347,588 | +0.27(+1.03%) |
Feb 24, 2004 | 26.68 | 26.80 | 26.41 | 26.47 | 457,675 | -0.14(-0.54%) |
Feb 23, 2004 | 27.12 | 27.12 | 26.57 | 26.61 | 145,045 | -0.46(-1.71%) |
Feb 20, 2004 | 27.14 | 27.14 | 26.77 | 27.07 | 289,631 | -0.06(-0.22%) |
Feb 19, 2004 | 27.03 | 27.26 | 27.03 | 27.13 | 265,559 | +0.14(+0.53%) |
Feb 18, 2004 | 26.66 | 27.03 | 26.66 | 26.99 | 266,939 | +0.29(+1.07%) |
Feb 17, 2004 | 26.77 | 26.87 | 26.60 | 26.70 | 196,256 | +0.01(+0.05%) |
Feb 13, 2004 | 26.48 | 26.73 | 26.45 | 26.69 | 322,596 | +0.21(+0.79%) |
Feb 12, 2004 | 26.77 | 26.77 | 26.34 | 26.48 | 202,389 | -0.29(-1.07%) |
Feb 11, 2004 | 26.35 | 26.77 | 26.35 | 26.77 | 248,540 | +0.34(+1.28%) |
Feb 10, 2004 | 26.61 | 26.61 | 26.32 | 26.43 | 363,380 | -0.12(-0.44%) |
Feb 09, 2004 | 26.41 | 26.67 | 26.32 | 26.54 | 411,985 | +0.17(+0.64%) |
Feb 06, 2004 | 26.56 | 26.60 | 26.36 | 26.38 | 286,718 | -0.18(-0.69%) |
Feb 05, 2004 | 26.53 | 26.61 | 26.39 | 26.56 | 142,899 | -0.02(-0.07%) |
Feb 04, 2004 | 27.00 | 27.00 | 26.58 | 26.58 | 122,660 | -0.49(-1.81%) |
Feb 03, 2004 | 26.95 | 27.14 | 26.90 | 27.07 | 216,801 | +0.08(+0.29%) |