Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.77 | 25.09 | 24.56 | 24.56 | 22,841,036 | +0.01(+0.02%) |
Apr 29, 2004 | 24.97 | 25.24 | 24.54 | 24.56 | 23,438,114 | -0.33(-1.35%) |
Apr 28, 2004 | 25.22 | 25.29 | 24.89 | 24.89 | 20,437,482 | -0.36(-1.44%) |
Apr 27, 2004 | 24.86 | 25.38 | 24.86 | 25.26 | 23,146,936 | +0.43(+1.72%) |
Apr 26, 2004 | 24.97 | 25.08 | 24.81 | 24.83 | 16,414,700 | +0.02(+0.09%) |
Apr 23, 2004 | 24.97 | 24.97 | 24.69 | 24.81 | 13,783,366 | -0.19(-0.76%) |
Apr 22, 2004 | 24.65 | 25.14 | 24.59 | 25.00 | 17,743,098 | +0.20(+0.82%) |
Apr 21, 2004 | 24.57 | 24.82 | 24.48 | 24.80 | 18,816,174 | -0.20(-0.81%) |
Apr 20, 2004 | 25.24 | 25.24 | 24.65 | 25.00 | 17,950,612 | -0.25(-0.98%) |
Apr 19, 2004 | 25.32 | 25.32 | 25.10 | 25.25 | 12,316,914 | -0.08(-0.30%) |
Apr 16, 2004 | 25.25 | 25.34 | 25.14 | 25.32 | 17,803,204 | +0.10(+0.41%) |
Apr 15, 2004 | 25.00 | 25.30 | 24.54 | 25.22 | 20,802,276 | +0.22(+0.88%) |
Apr 14, 2004 | 24.58 | 25.00 | 24.54 | 25.00 | 20,005,826 | +0.28(+1.12%) |
Apr 13, 2004 | 25.05 | 25.08 | 24.71 | 24.72 | 21,394,678 | -0.17(-0.67%) |
Apr 12, 2004 | 24.65 | 25.04 | 24.59 | 24.89 | 17,236,092 | +0.38(+1.55%) |
Apr 08, 2004 | 24.38 | 24.78 | 24.34 | 24.51 | 21,206,218 | +0.32(+1.31%) |
Apr 07, 2004 | 24.26 | 24.41 | 24.18 | 24.19 | 17,572,306 | -0.17(-0.69%) |
Apr 06, 2004 | 24.28 | 24.48 | 24.25 | 24.36 | 12,903,772 | -0.03(-0.14%) |
Apr 05, 2004 | 24.23 | 24.44 | 24.22 | 24.39 | 14,981,679 | +0.20(+0.81%) |
Apr 02, 2004 | 24.24 | 24.24 | 24.02 | 24.20 | 19,523,072 | +0.23(+0.94%) |
Apr 01, 2004 | 24.19 | 24.24 | 23.92 | 23.97 | 19,714,130 | -0.04(-0.17%) |
Mar 31, 2004 | 24.05 | 24.23 | 23.92 | 24.01 | 21,878,124 | +0.02(+0.10%) |
Mar 30, 2004 | 23.91 | 24.05 | 23.82 | 23.99 | 18,106,506 | +0.27(+1.12%) |
Mar 29, 2004 | 23.59 | 23.91 | 23.59 | 23.72 | 16,666,557 | +0.20(+0.86%) |
Mar 26, 2004 | 23.29 | 23.75 | 23.28 | 23.52 | 19,652,118 | +0.28(+1.22%) |
Mar 25, 2004 | 23.21 | 23.30 | 23.10 | 23.24 | 22,004,054 | +0.09(+0.37%) |
Mar 24, 2004 | 23.50 | 23.64 | 23.04 | 23.15 | 22,851,256 | -0.38(-1.62%) |
Mar 23, 2004 | 23.68 | 23.79 | 23.36 | 23.53 | 18,890,658 | -0.10(-0.44%) |
Mar 22, 2004 | 23.81 | 23.95 | 23.57 | 23.64 | 21,417,368 | -0.32(-1.35%) |
Mar 19, 2004 | 24.37 | 24.49 | 23.94 | 23.96 | 32,889,852 | -0.55(-2.26%) |
Mar 18, 2004 | 24.30 | 24.56 | 24.22 | 24.51 | 18,286,306 | +0.13(+0.52%) |
Mar 17, 2004 | 24.39 | 24.61 | 24.34 | 24.39 | 15,724,085 | +0.10(+0.40%) |
Mar 16, 2004 | 24.22 | 24.39 | 24.07 | 24.29 | 16,836,656 | +0.17(+0.69%) |
Mar 15, 2004 | 24.12 | 24.41 | 24.05 | 24.12 | 20,129,850 | -0.14(-0.59%) |
Mar 12, 2004 | 23.93 | 24.30 | 23.88 | 24.26 | 19,524,458 | +0.39(+1.64%) |
Mar 11, 2004 | 24.42 | 24.56 | 23.75 | 23.87 | 25,958,416 | -0.62(-2.55%) |
Mar 10, 2004 | 24.82 | 25.06 | 24.50 | 24.50 | 32,335,906 | -0.20(-0.82%) |
Mar 09, 2004 | 24.45 | 24.80 | 24.43 | 24.70 | 24,444,502 | +0.13(+0.52%) |
Mar 08, 2004 | 24.54 | 24.67 | 24.48 | 24.57 | 18,051,944 | +0.04(+0.16%) |
Mar 05, 2004 | 24.09 | 24.57 | 24.05 | 24.53 | 22,153,020 | +0.43(+1.77%) |
Mar 04, 2004 | 24.13 | 24.17 | 24.06 | 24.10 | 14,486,799 | -0.09(-0.36%) |
Mar 03, 2004 | 24.26 | 24.27 | 24.02 | 24.19 | 23,584,656 | -0.08(-0.33%) |
Mar 02, 2004 | 24.36 | 24.47 | 24.25 | 24.27 | 20,589,566 | -0.28(-1.13%) |
Mar 01, 2004 | 24.58 | 24.62 | 24.43 | 24.55 | 27,698,204 | +0.20(+0.83%) |
Feb 27, 2004 | 24.51 | 24.67 | 24.31 | 24.35 | 23,104,672 | -0.08(-0.33%) |
Feb 26, 2004 | 24.61 | 24.68 | 24.42 | 24.43 | 16,165,787 | -0.20(-0.80%) |
Feb 25, 2004 | 24.51 | 24.68 | 24.41 | 24.62 | 17,798,008 | +0.20(+0.80%) |
Feb 24, 2004 | 24.54 | 24.59 | 24.37 | 24.43 | 17,989,586 | -0.16(-0.63%) |
Feb 23, 2004 | 24.38 | 24.65 | 24.33 | 24.58 | 16,599,349 | +0.32(+1.31%) |
Feb 20, 2004 | 24.36 | 24.51 | 24.19 | 24.26 | 19,497,956 | +0.05(+0.19%) |
Feb 19, 2004 | 24.19 | 24.47 | 24.17 | 24.22 | 18,220,482 | +0.09(+0.36%) |
Feb 18, 2004 | 24.31 | 24.41 | 24.13 | 24.13 | 13,454,774 | -0.25(-1.02%) |
Feb 17, 2004 | 24.36 | 24.51 | 24.32 | 24.38 | 14,892,645 | +0.18(+0.76%) |
Feb 13, 2004 | 24.18 | 24.33 | 24.03 | 24.20 | 19,460,020 | +0.00(+0.00%) |
Feb 12, 2004 | 24.12 | 24.25 | 23.99 | 24.20 | 17,020,438 | -0.01(-0.02%) |
Feb 11, 2004 | 23.68 | 24.24 | 23.66 | 24.20 | 25,212,718 | +0.48(+2.02%) |
Feb 10, 2004 | 23.43 | 23.80 | 23.38 | 23.72 | 15,108,993 | +0.21(+0.88%) |
Feb 09, 2004 | 23.27 | 23.61 | 23.21 | 23.51 | 15,322,049 | +0.13(+0.54%) |
Feb 06, 2004 | 23.23 | 23.42 | 23.15 | 23.39 | 17,198,158 | +0.07(+0.32%) |
Feb 05, 2004 | 23.37 | 23.41 | 23.14 | 23.31 | 16,204,588 | +0.02(+0.07%) |
Feb 04, 2004 | 23.12 | 23.39 | 23.12 | 23.29 | 20,970,644 | -0.03(-0.15%) |
Feb 03, 2004 | 23.55 | 23.55 | 23.31 | 23.33 | 17,405,672 | -0.16(-0.69%) |