Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.46 | 25.57 | 25.07 | 25.07 | 8,950,761 | -0.38(-1.51%) |
Apr 29, 2004 | 25.58 | 25.79 | 25.22 | 25.46 | 8,794,560 | -0.19(-0.72%) |
Apr 28, 2004 | 25.85 | 25.95 | 25.53 | 25.64 | 7,032,841 | -0.38(-1.48%) |
Apr 27, 2004 | 25.92 | 26.27 | 25.91 | 26.03 | 7,230,443 | +0.13(+0.50%) |
Apr 26, 2004 | 26.08 | 26.25 | 25.87 | 25.90 | 6,385,160 | -0.10(-0.38%) |
Apr 23, 2004 | 25.72 | 26.19 | 25.70 | 26.00 | 6,568,588 | +0.10(+0.39%) |
Apr 22, 2004 | 25.27 | 26.01 | 25.22 | 25.90 | 8,441,739 | +0.58(+2.28%) |
Apr 21, 2004 | 25.44 | 25.62 | 25.22 | 25.32 | 9,299,512 | -0.08(-0.31%) |
Apr 20, 2004 | 25.76 | 26.03 | 25.40 | 25.40 | 6,898,954 | -0.25(-0.97%) |
Apr 19, 2004 | 25.69 | 25.72 | 25.38 | 25.65 | 6,989,475 | -0.14(-0.55%) |
Apr 16, 2004 | 25.76 | 25.83 | 25.37 | 25.79 | 9,866,916 | +0.24(+0.95%) |
Apr 15, 2004 | 25.53 | 25.75 | 25.49 | 25.55 | 8,651,551 | +0.03(+0.11%) |
Apr 14, 2004 | 25.30 | 25.68 | 25.26 | 25.52 | 9,663,420 | -0.03(-0.11%) |
Apr 13, 2004 | 25.98 | 26.02 | 25.45 | 25.55 | 11,239,185 | -0.43(-1.65%) |
Apr 12, 2004 | 25.84 | 26.00 | 25.79 | 25.98 | 5,488,372 | +0.19(+0.72%) |
Apr 08, 2004 | 26.19 | 26.25 | 25.69 | 25.79 | 12,666,187 | -0.21(-0.79%) |
Apr 07, 2004 | 26.45 | 26.51 | 25.95 | 26.00 | 10,900,398 | -0.32(-1.22%) |
Apr 06, 2004 | 26.96 | 26.96 | 26.19 | 26.32 | 8,021,974 | -0.21(-0.81%) |
Apr 05, 2004 | 26.03 | 26.56 | 26.02 | 26.54 | 9,074,964 | +0.40(+1.53%) |
Apr 02, 2004 | 26.58 | 26.64 | 25.97 | 26.14 | 17,444,988 | -0.29(-1.08%) |
Apr 01, 2004 | 26.58 | 26.61 | 26.36 | 26.42 | 7,678,977 | -0.20(-0.75%) |
Mar 31, 2004 | 26.59 | 26.71 | 26.38 | 26.62 | 8,802,980 | -0.04(-0.13%) |
Mar 30, 2004 | 26.58 | 26.73 | 26.48 | 26.66 | 7,079,715 | +0.08(+0.29%) |
Mar 29, 2004 | 26.31 | 26.60 | 26.26 | 26.58 | 7,545,792 | +0.26(+1.00%) |
Mar 26, 2004 | 26.34 | 26.53 | 26.29 | 26.31 | 9,616,405 | -0.16(-0.59%) |
Mar 25, 2004 | 25.69 | 26.55 | 25.59 | 26.47 | 11,150,067 | +0.83(+3.22%) |
Mar 24, 2004 | 25.76 | 25.87 | 25.49 | 25.64 | 9,054,895 | -0.16(-0.61%) |
Mar 23, 2004 | 25.79 | 25.97 | 25.67 | 25.80 | 10,161,495 | +0.11(+0.42%) |
Mar 22, 2004 | 25.87 | 25.93 | 25.60 | 25.69 | 9,319,300 | -0.44(-1.69%) |
Mar 19, 2004 | 26.36 | 26.49 | 26.04 | 26.14 | 10,568,629 | -0.22(-0.84%) |
Mar 18, 2004 | 26.01 | 26.47 | 25.94 | 26.36 | 11,723,647 | +0.35(+1.34%) |
Mar 17, 2004 | 25.79 | 26.06 | 25.65 | 26.01 | 8,067,586 | +0.46(+1.78%) |
Mar 16, 2004 | 25.35 | 25.72 | 25.23 | 25.55 | 8,120,775 | +0.32(+1.27%) |
Mar 15, 2004 | 25.62 | 25.68 | 25.02 | 25.23 | 10,156,864 | -0.48(-1.88%) |
Mar 12, 2004 | 25.69 | 26.35 | 25.34 | 25.72 | 9,494,588 | +0.00(+0.00%) |
Mar 11, 2004 | 25.80 | 26.18 | 25.65 | 25.72 | 12,174,427 | -0.22(-0.85%) |
Mar 10, 2004 | 26.24 | 26.40 | 25.87 | 25.94 | 9,060,228 | -0.41(-1.54%) |
Mar 09, 2004 | 26.33 | 26.49 | 26.15 | 26.34 | 10,287,242 | -0.18(-0.67%) |
Mar 08, 2004 | 26.68 | 26.83 | 26.44 | 26.52 | 9,536,129 | -0.16(-0.61%) |
Mar 05, 2004 | 26.26 | 26.76 | 26.12 | 26.68 | 12,980,554 | +0.25(+0.94%) |
Mar 04, 2004 | 26.47 | 26.50 | 26.17 | 26.44 | 8,204,139 | +0.04(+0.13%) |
Mar 03, 2004 | 26.30 | 26.55 | 26.29 | 26.40 | 8,008,221 | +0.01(+0.05%) |
Mar 02, 2004 | 26.20 | 26.59 | 26.19 | 26.39 | 12,247,686 | +0.14(+0.52%) |
Mar 01, 2004 | 26.06 | 26.29 | 25.94 | 26.25 | 9,623,001 | +0.38(+1.46%) |
Feb 27, 2004 | 26.36 | 26.42 | 25.84 | 25.87 | 14,473,377 | -0.38(-1.44%) |
Feb 26, 2004 | 25.95 | 26.35 | 25.79 | 26.25 | 11,472,153 | +0.31(+1.18%) |
Feb 25, 2004 | 25.94 | 26.01 | 25.73 | 25.94 | 12,898,173 | +0.30(+1.17%) |
Feb 24, 2004 | 25.50 | 25.73 | 25.27 | 25.64 | 16,827,622 | +0.43(+1.72%) |
Feb 23, 2004 | 25.50 | 25.58 | 25.05 | 25.21 | 11,568,569 | -0.23(-0.90%) |
Feb 20, 2004 | 25.47 | 25.58 | 25.05 | 25.44 | 10,780,826 | +0.10(+0.39%) |
Feb 19, 2004 | 25.87 | 25.87 | 25.32 | 25.34 | 10,767,354 | -0.24(-0.92%) |
Feb 18, 2004 | 26.04 | 26.04 | 25.44 | 25.57 | 8,640,043 | -0.29(-1.13%) |
Feb 17, 2004 | 25.84 | 26.00 | 25.74 | 25.87 | 8,586,151 | +0.09(+0.36%) |
Feb 13, 2004 | 26.08 | 26.21 | 25.64 | 25.77 | 8,623,763 | -0.29(-1.09%) |
Feb 12, 2004 | 26.20 | 26.26 | 25.91 | 26.06 | 6,923,374 | -0.19(-0.71%) |
Feb 11, 2004 | 25.72 | 26.37 | 25.61 | 26.24 | 13,317,657 | +0.56(+2.16%) |
Feb 10, 2004 | 25.87 | 25.90 | 25.53 | 25.69 | 10,186,196 | -0.09(-0.33%) |
Feb 09, 2004 | 25.89 | 26.14 | 25.73 | 25.77 | 7,978,328 | -0.11(-0.44%) |
Feb 06, 2004 | 25.37 | 25.94 | 25.35 | 25.89 | 10,323,871 | +0.59(+2.34%) |
Feb 05, 2004 | 25.30 | 25.54 | 25.18 | 25.30 | 8,415,775 | +0.03(+0.11%) |
Feb 04, 2004 | 24.97 | 25.53 | 24.95 | 25.27 | 11,029,654 | +0.29(+1.17%) |
Feb 03, 2004 | 24.97 | 25.31 | 24.95 | 24.97 | 10,026,626 | -0.17(-0.68%) |