Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.93 | 28.27 | 27.87 | 28.26 | 680,312 | +0.33(+1.17%) |
Apr 29, 2004 | 28.00 | 28.04 | 27.89 | 27.93 | 367,276 | -0.10(-0.35%) |
Apr 28, 2004 | 28.06 | 28.08 | 27.70 | 28.03 | 435,001 | -0.07(-0.23%) |
Apr 27, 2004 | 27.80 | 28.19 | 27.80 | 28.10 | 340,309 | +0.35(+1.27%) |
Apr 26, 2004 | 27.64 | 27.83 | 27.64 | 27.74 | 152,763 | +0.14(+0.50%) |
Apr 23, 2004 | 28.00 | 28.00 | 27.52 | 27.61 | 326,979 | -0.40(-1.42%) |
Apr 22, 2004 | 27.48 | 28.09 | 27.43 | 28.00 | 164,408 | +0.55(+2.02%) |
Apr 21, 2004 | 27.52 | 27.63 | 27.31 | 27.45 | 378,309 | -0.12(-0.45%) |
Apr 20, 2004 | 27.79 | 28.13 | 27.57 | 27.57 | 604,467 | -0.22(-0.78%) |
Apr 19, 2004 | 28.01 | 28.06 | 27.79 | 27.79 | 206,698 | -0.27(-0.98%) |
Apr 16, 2004 | 27.85 | 28.25 | 27.75 | 28.06 | 275,496 | +0.22(+0.77%) |
Apr 15, 2004 | 27.25 | 27.88 | 27.25 | 27.85 | 624,845 | +0.98(+3.64%) |
Apr 14, 2004 | 26.94 | 27.10 | 26.80 | 26.87 | 376,776 | -0.12(-0.44%) |
Apr 13, 2004 | 27.70 | 27.70 | 26.94 | 26.99 | 435,001 | -0.61(-2.20%) |
Apr 12, 2004 | 27.55 | 27.84 | 27.46 | 27.59 | 138,667 | +0.01(+0.02%) |
Apr 08, 2004 | 27.61 | 27.74 | 27.57 | 27.59 | 201,948 | +0.03(+0.09%) |
Apr 07, 2004 | 27.82 | 27.82 | 27.46 | 27.56 | 214,972 | -0.20(-0.73%) |
Apr 06, 2004 | 27.67 | 27.99 | 27.67 | 27.76 | 252,665 | -0.03(-0.09%) |
Apr 05, 2004 | 27.93 | 27.95 | 27.70 | 27.79 | 234,278 | -0.07(-0.26%) |
Apr 02, 2004 | 28.29 | 28.29 | 27.76 | 27.86 | 268,141 | -0.33(-1.18%) |
Apr 01, 2004 | 27.87 | 28.19 | 27.87 | 28.19 | 264,004 | +0.29(+1.03%) |
Mar 31, 2004 | 27.77 | 27.95 | 27.67 | 27.91 | 148,014 | +0.08(+0.30%) |
Mar 30, 2004 | 27.63 | 27.84 | 27.54 | 27.82 | 200,876 | +0.20(+0.71%) |
Mar 29, 2004 | 27.44 | 27.67 | 27.41 | 27.63 | 213,593 | +0.23(+0.83%) |
Mar 26, 2004 | 26.89 | 27.51 | 26.79 | 27.40 | 387,655 | +0.43(+1.60%) |
Mar 25, 2004 | 26.60 | 27.02 | 26.60 | 26.97 | 547,621 | +0.37(+1.40%) |
Mar 24, 2004 | 26.92 | 26.96 | 26.60 | 26.60 | 242,859 | -0.38(-1.40%) |
Mar 23, 2004 | 27.05 | 27.16 | 26.92 | 26.97 | 219,722 | +0.00(+0.00%) |
Mar 22, 2004 | 27.22 | 27.22 | 26.89 | 26.97 | 332,341 | -0.28(-1.03%) |
Mar 19, 2004 | 27.37 | 27.53 | 27.25 | 27.25 | 331,422 | -0.12(-0.43%) |
Mar 18, 2004 | 27.38 | 27.48 | 27.15 | 27.37 | 184,634 | -0.06(-0.21%) |
Mar 17, 2004 | 26.82 | 27.54 | 26.82 | 27.43 | 511,613 | +0.23(+0.86%) |
Mar 16, 2004 | 26.95 | 27.31 | 26.95 | 27.20 | 303,842 | +0.25(+0.92%) |
Mar 15, 2004 | 27.15 | 27.15 | 26.89 | 26.95 | 297,253 | -0.16(-0.58%) |
Mar 12, 2004 | 26.73 | 27.14 | 26.71 | 27.10 | 378,615 | +0.38(+1.42%) |
Mar 11, 2004 | 27.22 | 27.31 | 26.73 | 26.73 | 321,922 | -0.44(-1.61%) |
Mar 10, 2004 | 27.70 | 27.72 | 27.16 | 27.16 | 374,478 | -0.61(-2.19%) |
Mar 09, 2004 | 28.03 | 28.04 | 27.76 | 27.77 | 201,948 | -0.30(-1.07%) |
Mar 08, 2004 | 28.23 | 28.37 | 28.06 | 28.07 | 120,280 | -0.16(-0.55%) |
Mar 05, 2004 | 28.00 | 28.23 | 27.93 | 28.23 | 226,464 | +0.22(+0.79%) |
Mar 04, 2004 | 28.00 | 28.15 | 27.92 | 28.00 | 271,971 | +0.06(+0.21%) |
Mar 03, 2004 | 28.00 | 28.14 | 27.80 | 27.95 | 666,829 | +0.03(+0.09%) |
Mar 02, 2004 | 27.93 | 28.18 | 27.87 | 27.92 | 466,565 | -0.05(-0.16%) |
Mar 01, 2004 | 27.74 | 28.02 | 27.72 | 27.97 | 422,284 | +0.28(+1.01%) |
Feb 27, 2004 | 27.08 | 27.82 | 27.08 | 27.68 | 455,380 | +0.60(+2.22%) |
Feb 26, 2004 | 26.63 | 27.08 | 26.60 | 27.08 | 317,172 | +0.33(+1.22%) |
Feb 25, 2004 | 26.48 | 26.76 | 26.43 | 26.76 | 347,357 | +0.27(+1.03%) |
Feb 24, 2004 | 26.69 | 26.82 | 26.43 | 26.48 | 457,372 | -0.14(-0.54%) |
Feb 23, 2004 | 27.14 | 27.14 | 26.59 | 26.63 | 144,949 | -0.46(-1.71%) |
Feb 20, 2004 | 27.16 | 27.16 | 26.79 | 27.09 | 289,439 | -0.06(-0.22%) |
Feb 19, 2004 | 27.05 | 27.28 | 27.05 | 27.15 | 265,383 | +0.14(+0.53%) |
Feb 18, 2004 | 26.68 | 27.05 | 26.68 | 27.01 | 266,762 | +0.29(+1.07%) |
Feb 17, 2004 | 26.79 | 26.89 | 26.61 | 26.72 | 196,126 | +0.01(+0.05%) |
Feb 13, 2004 | 26.50 | 26.75 | 26.46 | 26.71 | 322,382 | +0.21(+0.79%) |
Feb 12, 2004 | 26.78 | 26.78 | 26.35 | 26.50 | 202,255 | -0.29(-1.07%) |
Feb 11, 2004 | 26.37 | 26.78 | 26.37 | 26.78 | 248,375 | +0.34(+1.28%) |
Feb 10, 2004 | 26.63 | 26.63 | 26.33 | 26.45 | 363,139 | -0.12(-0.44%) |
Feb 09, 2004 | 26.43 | 26.69 | 26.34 | 26.56 | 411,711 | +0.17(+0.64%) |
Feb 06, 2004 | 26.58 | 26.62 | 26.37 | 26.39 | 286,528 | -0.18(-0.69%) |
Feb 05, 2004 | 26.55 | 26.63 | 26.41 | 26.58 | 142,804 | -0.02(-0.07%) |
Feb 04, 2004 | 27.02 | 27.02 | 26.60 | 26.60 | 122,578 | -0.49(-1.81%) |
Feb 03, 2004 | 26.97 | 27.16 | 26.92 | 27.08 | 216,658 | +0.08(+0.29%) |