Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 28.15 | 28.32 | 27.92 | 28.11 | 142,938 | -0.19(-0.67%) |
Apr 29, 2004 | 28.56 | 28.74 | 28.08 | 28.30 | 141,469 | -0.26(-0.91%) |
Apr 28, 2004 | 28.89 | 28.98 | 28.43 | 28.56 | 76,978 | -0.35(-1.22%) |
Apr 27, 2004 | 29.47 | 29.73 | 28.88 | 28.92 | 138,091 | -0.55(-1.87%) |
Apr 26, 2004 | 29.20 | 29.94 | 29.20 | 29.47 | 117,818 | +0.17(+0.58%) |
Apr 23, 2004 | 29.08 | 29.41 | 29.08 | 29.30 | 118,846 | +0.16(+0.56%) |
Apr 22, 2004 | 28.71 | 29.23 | 28.53 | 29.13 | 167,765 | +0.50(+1.74%) |
Apr 21, 2004 | 28.26 | 28.81 | 28.26 | 28.64 | 152,928 | +0.31(+1.08%) |
Apr 20, 2004 | 28.80 | 29.24 | 28.28 | 28.33 | 110,179 | -0.72(-2.48%) |
Apr 19, 2004 | 29.17 | 29.17 | 28.64 | 29.05 | 81,973 | -0.16(-0.54%) |
Apr 16, 2004 | 28.98 | 29.27 | 28.85 | 29.21 | 71,396 | +0.25(+0.87%) |
Apr 15, 2004 | 29.09 | 29.09 | 28.59 | 28.96 | 96,076 | -0.07(-0.26%) |
Apr 14, 2004 | 28.37 | 29.07 | 28.05 | 29.03 | 342,142 | +0.71(+2.50%) |
Apr 13, 2004 | 28.21 | 28.55 | 28.09 | 28.32 | 84,323 | +0.07(+0.27%) |
Apr 12, 2004 | 28.73 | 28.73 | 27.97 | 28.25 | 95,929 | -0.11(-0.38%) |
Apr 08, 2004 | 28.59 | 28.77 | 28.35 | 28.36 | 58,909 | -0.27(-0.93%) |
Apr 07, 2004 | 28.35 | 28.91 | 27.85 | 28.62 | 164,974 | +0.70(+2.51%) |
Apr 06, 2004 | 28.27 | 28.32 | 27.91 | 27.92 | 91,668 | -0.42(-1.49%) |
Apr 05, 2004 | 27.92 | 28.35 | 27.77 | 28.34 | 77,566 | +0.42(+1.49%) |
Apr 02, 2004 | 28.05 | 28.34 | 27.88 | 27.93 | 117,818 | +0.03(+0.10%) |
Apr 01, 2004 | 27.48 | 28.22 | 27.48 | 27.90 | 253,705 | +0.40(+1.46%) |
Mar 31, 2004 | 27.43 | 27.80 | 26.96 | 27.50 | 138,237 | +0.20(+0.75%) |
Mar 30, 2004 | 27.02 | 27.41 | 26.99 | 27.30 | 87,702 | +0.21(+0.78%) |
Mar 29, 2004 | 26.96 | 27.20 | 26.83 | 27.09 | 79,916 | +0.03(+0.13%) |
Mar 26, 2004 | 26.98 | 27.09 | 26.70 | 27.05 | 104,743 | +0.07(+0.25%) |
Mar 25, 2004 | 26.62 | 27.06 | 26.59 | 26.98 | 115,026 | +0.37(+1.41%) |
Mar 24, 2004 | 26.99 | 26.99 | 26.61 | 26.61 | 152,047 | -0.31(-1.14%) |
Mar 23, 2004 | 26.98 | 27.09 | 26.73 | 26.92 | 252,236 | +0.14(+0.51%) |
Mar 22, 2004 | 27.62 | 27.64 | 26.76 | 26.78 | 128,101 | -0.86(-3.10%) |
Mar 19, 2004 | 27.81 | 27.92 | 27.62 | 27.64 | 103,715 | -0.42(-1.50%) |
Mar 18, 2004 | 28.26 | 28.29 | 28.01 | 28.06 | 83,001 | -0.27(-0.96%) |
Mar 17, 2004 | 28.20 | 28.51 | 28.20 | 28.33 | 74,334 | +0.07(+0.27%) |
Mar 16, 2004 | 28.55 | 28.57 | 28.26 | 28.26 | 54,795 | -0.04(-0.14%) |
Mar 15, 2004 | 28.99 | 28.99 | 28.30 | 28.30 | 49,066 | -0.72(-2.49%) |
Mar 12, 2004 | 28.53 | 29.06 | 28.32 | 29.02 | 116,642 | +0.35(+1.23%) |
Mar 11, 2004 | 28.49 | 29.19 | 28.49 | 28.66 | 156,013 | +0.12(+0.41%) |
Mar 10, 2004 | 28.79 | 28.94 | 28.49 | 28.55 | 101,511 | +0.07(+0.26%) |
Mar 09, 2004 | 28.15 | 28.54 | 28.09 | 28.47 | 189,948 | +0.29(+1.01%) |
Mar 08, 2004 | 28.34 | 28.42 | 28.18 | 28.19 | 48,331 | -0.39(-1.38%) |
Mar 05, 2004 | 28.57 | 28.68 | 28.41 | 28.58 | 82,267 | -0.03(-0.12%) |
Mar 04, 2004 | 29.41 | 29.41 | 28.31 | 28.62 | 96,663 | -0.48(-1.66%) |
Mar 03, 2004 | 29.20 | 29.42 | 28.45 | 29.10 | 78,594 | -0.27(-0.90%) |
Mar 02, 2004 | 28.98 | 29.45 | 28.98 | 29.37 | 185,541 | +0.33(+1.13%) |
Mar 01, 2004 | 28.99 | 29.07 | 28.74 | 29.04 | 125,457 | +0.18(+0.64%) |
Feb 27, 2004 | 28.64 | 28.92 | 28.54 | 28.86 | 116,349 | +0.29(+1.00%) |
Feb 26, 2004 | 28.30 | 28.83 | 28.25 | 28.57 | 109,738 | +0.29(+1.04%) |
Feb 25, 2004 | 28.21 | 28.43 | 28.00 | 28.28 | 71,102 | +0.00(+0.00%) |
Feb 24, 2004 | 28.28 | 28.48 | 28.09 | 28.28 | 111,648 | +0.05(+0.19%) |
Feb 23, 2004 | 28.96 | 28.96 | 28.22 | 28.22 | 81,973 | -0.57(-1.99%) |
Feb 20, 2004 | 29.30 | 29.30 | 28.73 | 28.79 | 64,785 | -0.50(-1.70%) |
Feb 19, 2004 | 29.47 | 29.51 | 29.09 | 29.29 | 163,064 | -0.05(-0.19%) |
Feb 18, 2004 | 29.47 | 29.47 | 29.25 | 29.35 | 87,555 | +0.09(+0.30%) |
Feb 17, 2004 | 29.14 | 29.45 | 29.14 | 29.26 | 101,070 | -0.05(-0.16%) |
Feb 13, 2004 | 28.92 | 29.34 | 28.86 | 29.30 | 66,548 | +0.44(+1.53%) |
Feb 12, 2004 | 29.30 | 29.32 | 28.86 | 28.86 | 85,792 | -0.41(-1.40%) |
Feb 11, 2004 | 29.22 | 29.37 | 29.08 | 29.27 | 57,880 | -0.02(-0.07%) |
Feb 10, 2004 | 29.22 | 29.43 | 29.18 | 29.29 | 52,885 | +0.07(+0.23%) |
Feb 09, 2004 | 28.93 | 29.44 | 28.93 | 29.22 | 120,903 | +0.26(+0.89%) |
Feb 06, 2004 | 29.21 | 29.22 | 28.79 | 28.96 | 238,721 | -0.25(-0.84%) |
Feb 05, 2004 | 28.70 | 29.21 | 28.70 | 29.21 | 71,249 | +0.18(+0.61%) |
Feb 04, 2004 | 28.66 | 29.07 | 28.66 | 29.03 | 101,364 | +0.33(+1.14%) |
Feb 03, 2004 | 28.88 | 29.07 | 28.62 | 28.71 | 78,741 | -0.17(-0.59%) |