Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.71 | 24.96 | 24.33 | 24.48 | 2,409,771 | -0.18(-0.72%) |
Apr 29, 2004 | 25.36 | 25.57 | 24.44 | 24.66 | 1,871,619 | -0.71(-2.78%) |
Apr 28, 2004 | 25.59 | 25.67 | 25.29 | 25.37 | 1,152,901 | -0.22(-0.85%) |
Apr 27, 2004 | 25.32 | 25.66 | 25.29 | 25.59 | 1,585,510 | +0.32(+1.27%) |
Apr 26, 2004 | 25.12 | 25.59 | 25.00 | 25.27 | 1,239,738 | +0.16(+0.63%) |
Apr 23, 2004 | 25.41 | 25.41 | 24.84 | 25.11 | 1,913,757 | -0.03(-0.10%) |
Apr 22, 2004 | 24.86 | 25.35 | 24.73 | 25.13 | 2,139,612 | +0.21(+0.84%) |
Apr 21, 2004 | 24.96 | 25.06 | 24.71 | 24.93 | 2,727,385 | +0.04(+0.16%) |
Apr 20, 2004 | 25.87 | 25.93 | 24.88 | 24.88 | 2,134,492 | -0.99(-3.83%) |
Apr 19, 2004 | 25.72 | 26.02 | 25.29 | 25.87 | 1,954,911 | +0.01(+0.04%) |
Apr 16, 2004 | 25.65 | 26.09 | 25.55 | 25.86 | 2,366,254 | +0.35(+1.35%) |
Apr 15, 2004 | 25.03 | 25.52 | 24.86 | 25.52 | 2,888,653 | +0.61(+2.47%) |
Apr 14, 2004 | 24.64 | 25.27 | 24.50 | 24.90 | 4,092,948 | +0.01(+0.02%) |
Apr 13, 2004 | 24.99 | 25.43 | 24.22 | 24.90 | 8,374,733 | -0.31(-1.23%) |
Apr 12, 2004 | 26.53 | 26.53 | 24.48 | 25.21 | 10,230,599 | -1.66(-6.16%) |
Apr 08, 2004 | 27.40 | 27.52 | 26.79 | 26.87 | 2,192,974 | -0.56(-2.04%) |
Apr 07, 2004 | 27.22 | 28.03 | 26.79 | 27.42 | 5,892,105 | +0.33(+1.22%) |
Apr 06, 2004 | 28.13 | 28.29 | 27.09 | 27.09 | 5,130,855 | -1.25(-4.42%) |
Apr 05, 2004 | 29.36 | 29.36 | 28.16 | 28.35 | 3,530,773 | -1.01(-3.43%) |
Apr 02, 2004 | 29.88 | 29.88 | 29.35 | 29.35 | 1,875,163 | -0.52(-1.75%) |
Apr 01, 2004 | 29.66 | 29.88 | 29.54 | 29.88 | 2,323,525 | +0.20(+0.67%) |
Mar 31, 2004 | 29.61 | 29.77 | 29.37 | 29.68 | 2,332,189 | +0.10(+0.33%) |
Mar 30, 2004 | 29.17 | 29.67 | 29.03 | 29.58 | 1,332,285 | +0.42(+1.45%) |
Mar 29, 2004 | 29.02 | 29.29 | 29.02 | 29.16 | 1,571,530 | +0.16(+0.56%) |
Mar 26, 2004 | 29.10 | 29.21 | 28.94 | 29.00 | 1,636,313 | -0.34(-1.14%) |
Mar 25, 2004 | 29.02 | 29.41 | 29.02 | 29.33 | 1,812,940 | +0.34(+1.16%) |
Mar 24, 2004 | 29.28 | 29.33 | 28.95 | 29.00 | 1,430,346 | -0.28(-0.95%) |
Mar 23, 2004 | 29.14 | 29.29 | 28.94 | 29.28 | 1,452,203 | +0.25(+0.87%) |
Mar 22, 2004 | 28.84 | 29.09 | 28.68 | 29.02 | 1,415,381 | +0.11(+0.39%) |
Mar 19, 2004 | 28.89 | 29.07 | 28.78 | 28.91 | 1,371,076 | -0.04(-0.12%) |
Mar 18, 2004 | 28.63 | 28.95 | 28.58 | 28.95 | 1,345,872 | +0.26(+0.92%) |
Mar 17, 2004 | 28.35 | 28.71 | 28.27 | 28.68 | 2,580,688 | +0.37(+1.31%) |
Mar 16, 2004 | 28.23 | 28.38 | 28.05 | 28.31 | 1,645,961 | +0.21(+0.76%) |
Mar 15, 2004 | 28.11 | 28.20 | 27.86 | 28.10 | 1,127,106 | -0.01(-0.04%) |
Mar 12, 2004 | 27.87 | 28.11 | 27.79 | 28.11 | 1,281,483 | +0.30(+1.08%) |
Mar 11, 2004 | 28.07 | 28.21 | 27.81 | 27.81 | 1,278,135 | -0.27(-0.98%) |
Mar 10, 2004 | 28.58 | 28.64 | 28.01 | 28.08 | 1,410,261 | -0.57(-1.98%) |
Mar 09, 2004 | 28.56 | 28.68 | 28.44 | 28.65 | 676,775 | +0.11(+0.39%) |
Mar 08, 2004 | 28.59 | 28.68 | 28.37 | 28.54 | 856,947 | -0.05(-0.16%) |
Mar 05, 2004 | 28.19 | 28.59 | 28.12 | 28.59 | 1,182,831 | +0.38(+1.33%) |
Mar 04, 2004 | 28.16 | 28.21 | 27.97 | 28.21 | 862,067 | +0.08(+0.27%) |
Mar 03, 2004 | 28.28 | 28.28 | 27.98 | 28.13 | 1,305,506 | +0.04(+0.13%) |
Mar 02, 2004 | 27.81 | 28.10 | 27.80 | 28.10 | 1,100,917 | +0.29(+1.06%) |
Mar 01, 2004 | 27.73 | 27.88 | 27.71 | 27.80 | 1,378,165 | +0.13(+0.48%) |
Feb 27, 2004 | 27.44 | 27.67 | 27.37 | 27.67 | 1,121,002 | +0.23(+0.85%) |
Feb 26, 2004 | 27.27 | 27.46 | 27.12 | 27.44 | 1,286,996 | +0.14(+0.52%) |
Feb 25, 2004 | 27.12 | 27.30 | 27.00 | 27.30 | 1,088,315 | +0.30(+1.11%) |
Feb 24, 2004 | 27.13 | 27.21 | 26.82 | 27.00 | 1,574,483 | -0.14(-0.51%) |
Feb 23, 2004 | 27.16 | 27.23 | 26.89 | 27.13 | 1,085,952 | -0.01(-0.04%) |
Feb 20, 2004 | 27.25 | 27.25 | 26.99 | 27.14 | 735,848 | -0.06(-0.22%) |
Feb 19, 2004 | 27.13 | 27.23 | 27.01 | 27.21 | 1,017,625 | +0.14(+0.51%) |
Feb 18, 2004 | 27.37 | 27.40 | 27.06 | 27.07 | 1,297,432 | -0.25(-0.91%) |
Feb 17, 2004 | 27.31 | 27.35 | 27.18 | 27.32 | 916,217 | +0.19(+0.69%) |
Feb 13, 2004 | 27.34 | 27.53 | 26.96 | 27.13 | 1,133,604 | -0.21(-0.78%) |
Feb 12, 2004 | 27.83 | 27.86 | 26.87 | 27.34 | 2,495,623 | -0.84(-2.99%) |
Feb 11, 2004 | 27.89 | 28.28 | 27.57 | 28.19 | 2,000,397 | +0.36(+1.28%) |
Feb 10, 2004 | 27.40 | 27.83 | 27.28 | 27.83 | 1,963,772 | +0.56(+2.05%) |
Feb 09, 2004 | 27.33 | 27.33 | 27.10 | 27.27 | 1,176,136 | -0.06(-0.22%) |
Feb 06, 2004 | 26.66 | 27.35 | 26.28 | 27.33 | 2,015,756 | +0.74(+2.79%) |
Feb 05, 2004 | 26.41 | 26.63 | 26.15 | 26.59 | 1,439,994 | +0.18(+0.69%) |
Feb 04, 2004 | 26.71 | 26.88 | 26.11 | 26.41 | 2,689,382 | -0.37(-1.37%) |
Feb 03, 2004 | 26.99 | 27.25 | 26.74 | 26.77 | 2,534,020 | -0.22(-0.81%) |