Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.50 | 27.69 | 26.09 | 26.46 | 209,667 | -0.85(-3.11%) |
Apr 29, 2004 | 27.25 | 27.95 | 27.14 | 27.31 | 97,120 | +0.14(+0.52%) |
Apr 28, 2004 | 27.51 | 27.62 | 26.70 | 27.17 | 215,703 | -0.52(-1.88%) |
Apr 27, 2004 | 27.51 | 28.10 | 27.51 | 27.69 | 112,546 | +0.10(+0.38%) |
Apr 26, 2004 | 27.88 | 27.98 | 27.51 | 27.59 | 74,584 | -0.35(-1.25%) |
Apr 23, 2004 | 28.03 | 28.03 | 27.51 | 27.94 | 65,864 | -0.16(-0.58%) |
Apr 22, 2004 | 28.02 | 28.18 | 27.43 | 28.10 | 107,449 | -0.03(-0.11%) |
Apr 21, 2004 | 27.32 | 28.13 | 27.29 | 28.13 | 108,388 | +0.92(+3.40%) |
Apr 20, 2004 | 28.36 | 28.52 | 27.09 | 27.21 | 143,399 | -1.12(-3.95%) |
Apr 19, 2004 | 28.29 | 28.55 | 27.99 | 28.33 | 90,010 | -0.07(-0.24%) |
Apr 16, 2004 | 27.88 | 28.75 | 27.81 | 28.39 | 131,192 | +0.74(+2.67%) |
Apr 15, 2004 | 28.14 | 28.29 | 27.52 | 27.66 | 186,191 | -0.30(-1.07%) |
Apr 14, 2004 | 27.95 | 28.16 | 27.79 | 27.95 | 86,925 | -0.34(-1.19%) |
Apr 13, 2004 | 28.76 | 28.78 | 28.04 | 28.29 | 140,985 | -0.41(-1.43%) |
Apr 12, 2004 | 28.66 | 29.30 | 28.55 | 28.70 | 117,241 | -0.03(-0.10%) |
Apr 08, 2004 | 29.27 | 29.27 | 28.66 | 28.73 | 113,083 | -0.36(-1.23%) |
Apr 07, 2004 | 28.85 | 29.24 | 28.21 | 29.09 | 164,862 | +0.28(+0.98%) |
Apr 06, 2004 | 29.24 | 29.24 | 28.70 | 28.80 | 92,559 | -0.42(-1.45%) |
Apr 05, 2004 | 28.95 | 29.46 | 28.84 | 29.23 | 140,180 | +0.32(+1.11%) |
Apr 02, 2004 | 29.85 | 29.85 | 28.61 | 28.91 | 184,984 | -0.94(-3.15%) |
Apr 01, 2004 | 29.52 | 29.85 | 29.52 | 29.85 | 138,168 | +0.55(+1.88%) |
Mar 31, 2004 | 29.37 | 29.52 | 29.22 | 29.30 | 136,021 | -0.07(-0.25%) |
Mar 30, 2004 | 29.15 | 29.48 | 29.11 | 29.37 | 82,900 | +0.20(+0.69%) |
Mar 29, 2004 | 28.85 | 29.31 | 28.71 | 29.17 | 172,643 | +0.32(+1.11%) |
Mar 26, 2004 | 28.14 | 29.07 | 28.14 | 28.85 | 271,373 | +0.71(+2.52%) |
Mar 25, 2004 | 28.28 | 28.75 | 28.01 | 28.14 | 148,497 | -0.25(-0.89%) |
Mar 24, 2004 | 28.05 | 28.48 | 28.01 | 28.39 | 122,071 | +0.19(+0.69%) |
Mar 23, 2004 | 28.25 | 28.42 | 28.01 | 28.20 | 139,778 | -0.13(-0.45%) |
Mar 22, 2004 | 28.69 | 28.69 | 28.16 | 28.33 | 179,484 | -0.36(-1.25%) |
Mar 19, 2004 | 27.58 | 29.25 | 27.58 | 28.69 | 442,809 | +1.29(+4.71%) |
Mar 18, 2004 | 27.13 | 27.49 | 26.95 | 27.40 | 245,751 | +0.28(+1.02%) |
Mar 17, 2004 | 26.02 | 27.23 | 26.02 | 27.12 | 189,947 | +1.21(+4.66%) |
Mar 16, 2004 | 25.53 | 26.09 | 25.53 | 25.91 | 225,764 | +0.38(+1.49%) |
Mar 15, 2004 | 25.94 | 26.20 | 25.52 | 25.53 | 186,728 | -0.31(-1.21%) |
Mar 12, 2004 | 25.78 | 26.01 | 25.76 | 25.85 | 202,154 | +0.22(+0.84%) |
Mar 11, 2004 | 26.17 | 26.28 | 25.62 | 25.63 | 151,448 | -0.81(-3.07%) |
Mar 10, 2004 | 26.58 | 26.84 | 26.39 | 26.44 | 210,874 | -0.10(-0.37%) |
Mar 09, 2004 | 26.59 | 26.84 | 26.54 | 26.54 | 182,167 | -0.08(-0.31%) |
Mar 08, 2004 | 26.87 | 27.21 | 26.54 | 26.62 | 196,520 | -0.40(-1.49%) |
Mar 05, 2004 | 26.46 | 27.16 | 26.46 | 27.02 | 321,677 | +0.16(+0.58%) |
Mar 04, 2004 | 27.25 | 27.52 | 26.71 | 26.87 | 256,080 | -0.43(-1.58%) |
Mar 03, 2004 | 27.58 | 27.71 | 27.19 | 27.30 | 232,605 | -0.28(-1.00%) |
Mar 02, 2004 | 27.55 | 27.68 | 27.30 | 27.57 | 153,326 | -0.13(-0.48%) |
Mar 01, 2004 | 26.09 | 28.02 | 26.09 | 27.71 | 559,782 | +0.50(+1.84%) |
Feb 27, 2004 | 27.95 | 28.33 | 27.21 | 27.21 | 177,338 | -0.63(-2.28%) |
Feb 26, 2004 | 27.43 | 28.07 | 27.41 | 27.84 | 156,411 | +0.27(+0.97%) |
Feb 25, 2004 | 27.73 | 27.81 | 27.25 | 27.57 | 128,107 | -0.17(-0.62%) |
Feb 24, 2004 | 26.61 | 28.07 | 26.55 | 27.75 | 270,434 | +0.42(+1.53%) |
Feb 23, 2004 | 28.03 | 28.03 | 27.06 | 27.33 | 257,824 | -0.75(-2.66%) |
Feb 20, 2004 | 27.40 | 28.14 | 27.18 | 28.07 | 189,545 | +0.17(+0.61%) |
Feb 19, 2004 | 28.18 | 28.40 | 27.72 | 27.90 | 303,970 | -0.28(-0.98%) |
Feb 18, 2004 | 28.44 | 28.70 | 27.88 | 28.18 | 489,491 | -0.26(-0.92%) |
Feb 17, 2004 | 30.94 | 31.38 | 28.25 | 28.44 | 1,381,280 | -5.26(-15.60%) |
Feb 13, 2004 | 35.00 | 35.00 | 33.36 | 33.70 | 123,680 | -1.33(-3.81%) |
Feb 12, 2004 | 35.34 | 35.42 | 35.00 | 35.03 | 85,181 | -0.23(-0.66%) |
Feb 11, 2004 | 34.83 | 35.39 | 34.66 | 35.26 | 74,852 | +0.43(+1.24%) |
Feb 10, 2004 | 34.52 | 34.96 | 34.27 | 34.83 | 120,058 | +0.45(+1.30%) |
Feb 09, 2004 | 34.48 | 34.55 | 34.30 | 34.38 | 80,888 | -0.10(-0.28%) |
Feb 06, 2004 | 34.28 | 34.61 | 34.28 | 34.48 | 115,095 | +0.19(+0.54%) |
Feb 05, 2004 | 34.74 | 34.75 | 34.21 | 34.29 | 99,803 | -0.52(-1.50%) |
Feb 04, 2004 | 35.21 | 35.37 | 34.76 | 34.81 | 150,107 | -0.39(-1.10%) |
Feb 03, 2004 | 35.11 | 35.32 | 35.07 | 35.20 | 65,998 | +0.09(+0.25%) |