Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.76 | 25.79 | 25.01 | 25.07 | 4,080,614 | -0.48(-1.88%) |
Apr 29, 2004 | 25.85 | 26.00 | 25.27 | 25.54 | 6,756,396 | -0.22(-0.84%) |
Apr 28, 2004 | 25.01 | 26.15 | 24.94 | 25.76 | 9,511,374 | +0.77(+3.07%) |
Apr 27, 2004 | 25.14 | 25.70 | 24.93 | 24.99 | 7,947,819 | -0.02(-0.07%) |
Apr 26, 2004 | 25.91 | 25.94 | 24.95 | 25.01 | 6,177,191 | -0.80(-3.09%) |
Apr 23, 2004 | 25.55 | 26.01 | 25.07 | 25.81 | 12,548,951 | +1.04(+4.19%) |
Apr 22, 2004 | 24.29 | 24.83 | 23.75 | 24.77 | 22,062,492 | +0.02(+0.07%) |
Apr 21, 2004 | 24.96 | 25.20 | 24.74 | 24.75 | 7,430,802 | -0.20(-0.79%) |
Apr 20, 2004 | 25.61 | 25.76 | 24.95 | 24.95 | 9,268,954 | -0.53(-2.07%) |
Apr 19, 2004 | 25.79 | 25.89 | 25.40 | 25.48 | 6,266,056 | -0.31(-1.21%) |
Apr 16, 2004 | 26.30 | 26.30 | 25.58 | 25.79 | 9,889,508 | -0.58(-2.21%) |
Apr 15, 2004 | 26.47 | 26.58 | 26.30 | 26.37 | 4,344,041 | +0.05(+0.20%) |
Apr 14, 2004 | 25.86 | 26.34 | 25.86 | 26.32 | 4,361,380 | +0.18(+0.69%) |
Apr 13, 2004 | 26.63 | 26.90 | 26.12 | 26.14 | 4,214,328 | -0.24(-0.91%) |
Apr 12, 2004 | 26.71 | 26.79 | 26.07 | 26.38 | 7,072,008 | -0.21(-0.79%) |
Apr 08, 2004 | 27.56 | 27.58 | 26.31 | 26.59 | 15,436,309 | -1.51(-5.38%) |
Apr 07, 2004 | 28.29 | 28.29 | 27.68 | 28.10 | 4,883,232 | -0.16(-0.55%) |
Apr 06, 2004 | 28.13 | 28.32 | 27.74 | 28.26 | 7,414,630 | +0.13(+0.45%) |
Apr 05, 2004 | 28.21 | 28.40 | 27.98 | 28.13 | 6,218,039 | -0.04(-0.15%) |
Apr 02, 2004 | 28.76 | 29.69 | 28.04 | 28.17 | 8,120,880 | -0.19(-0.68%) |
Apr 01, 2004 | 28.73 | 28.73 | 28.07 | 28.36 | 8,314,782 | -0.62(-2.15%) |
Mar 31, 2004 | 29.21 | 29.21 | 28.64 | 28.99 | 4,874,062 | -0.22(-0.76%) |
Mar 30, 2004 | 29.42 | 29.58 | 29.11 | 29.21 | 4,634,810 | -0.28(-0.96%) |
Mar 29, 2004 | 29.24 | 29.53 | 29.22 | 29.49 | 4,077,112 | +0.43(+1.49%) |
Mar 26, 2004 | 29.50 | 29.59 | 28.93 | 29.06 | 4,455,747 | -0.56(-1.88%) |
Mar 25, 2004 | 29.66 | 29.77 | 29.32 | 29.62 | 4,550,614 | +0.30(+1.02%) |
Mar 24, 2004 | 29.06 | 29.47 | 28.75 | 29.32 | 4,558,783 | +0.29(+1.01%) |
Mar 23, 2004 | 29.46 | 29.84 | 28.92 | 29.02 | 4,783,697 | +0.41(+1.43%) |
Mar 22, 2004 | 29.17 | 29.17 | 28.49 | 28.62 | 5,465,939 | -0.56(-1.91%) |
Mar 19, 2004 | 29.99 | 29.99 | 29.10 | 29.17 | 5,030,284 | -0.83(-2.78%) |
Mar 18, 2004 | 30.22 | 30.22 | 29.42 | 30.01 | 3,596,109 | -0.21(-0.69%) |
Mar 17, 2004 | 29.94 | 30.43 | 29.88 | 30.22 | 3,103,600 | +0.36(+1.21%) |
Mar 16, 2004 | 30.45 | 30.53 | 29.28 | 29.86 | 6,695,041 | -0.42(-1.39%) |
Mar 15, 2004 | 31.04 | 31.04 | 30.25 | 30.28 | 3,773,838 | -0.91(-2.92%) |
Mar 12, 2004 | 30.74 | 31.19 | 30.53 | 31.19 | 3,269,659 | +0.66(+2.16%) |
Mar 11, 2004 | 30.07 | 31.03 | 30.01 | 30.53 | 6,002,796 | +0.46(+1.54%) |
Mar 10, 2004 | 30.37 | 30.63 | 29.89 | 30.07 | 4,741,848 | -0.26(-0.85%) |
Mar 09, 2004 | 31.19 | 31.20 | 30.23 | 30.33 | 6,615,180 | -1.15(-3.66%) |
Mar 08, 2004 | 31.93 | 32.45 | 31.29 | 31.48 | 6,047,311 | -0.23(-0.72%) |
Mar 05, 2004 | 31.19 | 31.94 | 30.76 | 31.70 | 4,938,752 | +0.40(+1.26%) |
Mar 04, 2004 | 31.10 | 31.64 | 30.76 | 31.31 | 7,178,379 | +0.77(+2.51%) |
Mar 03, 2004 | 30.44 | 30.67 | 30.15 | 30.54 | 4,358,046 | +0.10(+0.34%) |
Mar 02, 2004 | 30.75 | 30.75 | 30.19 | 30.44 | 7,010,653 | -0.31(-0.99%) |
Mar 01, 2004 | 31.16 | 31.16 | 30.74 | 30.75 | 4,982,767 | -0.14(-0.47%) |
Feb 27, 2004 | 31.18 | 32.16 | 30.86 | 30.89 | 14,495,142 | +0.60(+1.98%) |
Feb 26, 2004 | 29.81 | 30.48 | 29.56 | 30.29 | 5,572,310 | +0.56(+1.90%) |
Feb 25, 2004 | 29.64 | 29.91 | 29.51 | 29.73 | 5,436,762 | +0.10(+0.32%) |
Feb 24, 2004 | 30.03 | 30.09 | 29.40 | 29.63 | 5,861,079 | -0.40(-1.32%) |
Feb 23, 2004 | 30.59 | 30.65 | 30.00 | 30.03 | 4,956,258 | +0.10(+0.32%) |
Feb 20, 2004 | 30.25 | 30.25 | 29.75 | 29.93 | 5,361,235 | -0.32(-1.05%) |
Feb 19, 2004 | 30.17 | 30.45 | 30.15 | 30.25 | 6,633,353 | +0.30(+1.00%) |
Feb 18, 2004 | 29.69 | 30.11 | 29.62 | 29.95 | 5,154,328 | +0.27(+0.91%) |
Feb 17, 2004 | 29.48 | 29.87 | 29.26 | 29.68 | 6,870,937 | +0.50(+1.71%) |
Feb 13, 2004 | 29.07 | 29.32 | 28.92 | 29.18 | 7,102,853 | -0.10(-0.35%) |
Feb 12, 2004 | 29.00 | 29.38 | 28.97 | 29.28 | 4,986,435 | +0.26(+0.89%) |
Feb 11, 2004 | 28.54 | 29.12 | 28.52 | 29.02 | 6,485,634 | +0.50(+1.77%) |
Feb 10, 2004 | 28.87 | 28.89 | 28.37 | 28.52 | 7,011,654 | -0.37(-1.29%) |
Feb 09, 2004 | 29.17 | 29.38 | 28.82 | 28.89 | 7,154,704 | -0.28(-0.97%) |
Feb 06, 2004 | 28.40 | 29.33 | 28.20 | 29.17 | 12,612,974 | +1.01(+3.58%) |
Feb 05, 2004 | 27.74 | 28.31 | 27.29 | 28.17 | 13,225,358 | +1.12(+4.15%) |
Feb 04, 2004 | 26.81 | 27.14 | 26.73 | 27.04 | 6,799,578 | +0.05(+0.20%) |
Feb 03, 2004 | 26.79 | 27.47 | 26.55 | 26.99 | 7,753,250 | +0.34(+1.28%) |