Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.72 | 24.97 | 24.34 | 24.50 | 2,408,021 | -0.18(-0.72%) |
Apr 29, 2004 | 25.38 | 25.59 | 24.46 | 24.68 | 1,870,260 | -0.71(-2.78%) |
Apr 28, 2004 | 25.60 | 25.69 | 25.31 | 25.39 | 1,152,064 | -0.22(-0.85%) |
Apr 27, 2004 | 25.33 | 25.68 | 25.31 | 25.60 | 1,584,359 | +0.32(+1.27%) |
Apr 26, 2004 | 25.14 | 25.61 | 25.01 | 25.28 | 1,238,838 | +0.16(+0.63%) |
Apr 23, 2004 | 25.43 | 25.43 | 24.86 | 25.13 | 1,912,368 | -0.03(-0.10%) |
Apr 22, 2004 | 24.88 | 25.37 | 24.75 | 25.15 | 2,138,058 | +0.21(+0.84%) |
Apr 21, 2004 | 24.98 | 25.08 | 24.72 | 24.94 | 2,725,405 | +0.04(+0.16%) |
Apr 20, 2004 | 25.89 | 25.95 | 24.90 | 24.90 | 2,132,942 | -0.99(-3.83%) |
Apr 19, 2004 | 25.74 | 26.04 | 25.30 | 25.89 | 1,953,492 | +0.01(+0.04%) |
Apr 16, 2004 | 25.66 | 26.11 | 25.57 | 25.88 | 2,364,536 | +0.35(+1.35%) |
Apr 15, 2004 | 25.05 | 25.54 | 24.88 | 25.54 | 2,886,556 | +0.62(+2.47%) |
Apr 14, 2004 | 24.66 | 25.28 | 24.52 | 24.92 | 4,089,976 | +0.01(+0.02%) |
Apr 13, 2004 | 25.00 | 25.45 | 24.24 | 24.92 | 8,368,652 | -0.31(-1.23%) |
Apr 12, 2004 | 26.55 | 26.55 | 24.50 | 25.23 | 10,223,171 | -1.66(-6.16%) |
Apr 08, 2004 | 27.42 | 27.54 | 26.81 | 26.88 | 2,191,382 | -0.56(-2.04%) |
Apr 07, 2004 | 27.24 | 28.05 | 26.81 | 27.44 | 5,887,827 | +0.33(+1.22%) |
Apr 06, 2004 | 28.16 | 28.31 | 27.11 | 27.11 | 5,127,130 | -1.26(-4.42%) |
Apr 05, 2004 | 29.38 | 29.38 | 28.18 | 28.37 | 3,528,210 | -1.01(-3.43%) |
Apr 02, 2004 | 29.90 | 29.90 | 29.38 | 29.38 | 1,873,802 | -0.52(-1.75%) |
Apr 01, 2004 | 29.68 | 29.90 | 29.56 | 29.90 | 2,321,838 | +0.20(+0.67%) |
Mar 31, 2004 | 29.63 | 29.79 | 29.39 | 29.70 | 2,330,495 | +0.10(+0.33%) |
Mar 30, 2004 | 29.19 | 29.69 | 29.05 | 29.60 | 1,331,318 | +0.42(+1.45%) |
Mar 29, 2004 | 29.04 | 29.31 | 29.04 | 29.18 | 1,570,388 | +0.16(+0.56%) |
Mar 26, 2004 | 29.12 | 29.23 | 28.96 | 29.02 | 1,635,124 | -0.34(-1.14%) |
Mar 25, 2004 | 29.04 | 29.44 | 29.04 | 29.35 | 1,811,624 | +0.34(+1.16%) |
Mar 24, 2004 | 29.30 | 29.35 | 28.97 | 29.02 | 1,429,307 | -0.28(-0.95%) |
Mar 23, 2004 | 29.16 | 29.31 | 28.96 | 29.30 | 1,451,148 | +0.25(+0.87%) |
Mar 22, 2004 | 28.86 | 29.11 | 28.70 | 29.04 | 1,414,353 | +0.11(+0.39%) |
Mar 19, 2004 | 28.91 | 29.10 | 28.80 | 28.93 | 1,370,081 | -0.04(-0.12%) |
Mar 18, 2004 | 28.65 | 28.97 | 28.60 | 28.97 | 1,344,895 | +0.26(+0.92%) |
Mar 17, 2004 | 28.37 | 28.73 | 28.29 | 28.70 | 2,578,814 | +0.37(+1.31%) |
Mar 16, 2004 | 28.25 | 28.40 | 28.07 | 28.33 | 1,644,766 | +0.21(+0.76%) |
Mar 15, 2004 | 28.13 | 28.22 | 27.88 | 28.12 | 1,126,288 | -0.01(-0.04%) |
Mar 12, 2004 | 27.89 | 28.13 | 27.81 | 28.13 | 1,280,552 | +0.30(+1.08%) |
Mar 11, 2004 | 28.09 | 28.23 | 27.83 | 27.83 | 1,277,207 | -0.27(-0.98%) |
Mar 10, 2004 | 28.60 | 28.66 | 28.03 | 28.10 | 1,409,237 | -0.57(-1.99%) |
Mar 09, 2004 | 28.58 | 28.70 | 28.46 | 28.67 | 676,284 | +0.11(+0.39%) |
Mar 08, 2004 | 28.61 | 28.70 | 28.39 | 28.56 | 856,325 | -0.05(-0.16%) |
Mar 05, 2004 | 28.21 | 28.61 | 28.15 | 28.61 | 1,181,973 | +0.38(+1.33%) |
Mar 04, 2004 | 28.18 | 28.23 | 27.99 | 28.23 | 861,441 | +0.08(+0.27%) |
Mar 03, 2004 | 28.30 | 28.30 | 28.00 | 28.16 | 1,304,558 | +0.04(+0.13%) |
Mar 02, 2004 | 27.83 | 28.12 | 27.82 | 28.12 | 1,100,118 | +0.29(+1.06%) |
Mar 01, 2004 | 27.75 | 27.90 | 27.73 | 27.82 | 1,377,164 | +0.13(+0.48%) |
Feb 27, 2004 | 27.46 | 27.69 | 27.39 | 27.69 | 1,120,188 | +0.23(+0.85%) |
Feb 26, 2004 | 27.29 | 27.48 | 27.14 | 27.46 | 1,286,062 | +0.14(+0.52%) |
Feb 25, 2004 | 27.14 | 27.32 | 27.02 | 27.32 | 1,087,525 | +0.30(+1.11%) |
Feb 24, 2004 | 27.15 | 27.23 | 26.84 | 27.02 | 1,573,340 | -0.14(-0.51%) |
Feb 23, 2004 | 27.18 | 27.25 | 26.91 | 27.15 | 1,085,164 | -0.01(-0.04%) |
Feb 20, 2004 | 27.27 | 27.27 | 27.01 | 27.16 | 735,314 | -0.06(-0.22%) |
Feb 19, 2004 | 27.15 | 27.25 | 27.03 | 27.23 | 1,016,886 | +0.14(+0.51%) |
Feb 18, 2004 | 27.39 | 27.42 | 27.08 | 27.09 | 1,296,490 | -0.25(-0.91%) |
Feb 17, 2004 | 27.33 | 27.37 | 27.20 | 27.34 | 915,551 | +0.19(+0.69%) |
Feb 13, 2004 | 27.36 | 27.55 | 26.98 | 27.15 | 1,132,781 | -0.21(-0.78%) |
Feb 12, 2004 | 27.85 | 27.88 | 26.89 | 27.36 | 2,493,811 | -0.84(-2.99%) |
Feb 11, 2004 | 27.91 | 28.30 | 27.59 | 28.21 | 1,998,945 | +0.36(+1.28%) |
Feb 10, 2004 | 27.42 | 27.85 | 27.30 | 27.85 | 1,962,346 | +0.56(+2.05%) |
Feb 09, 2004 | 27.35 | 27.35 | 27.12 | 27.29 | 1,175,282 | -0.06(-0.22%) |
Feb 06, 2004 | 26.68 | 27.37 | 26.30 | 27.35 | 2,014,292 | +0.74(+2.79%) |
Feb 05, 2004 | 26.43 | 26.65 | 26.17 | 26.61 | 1,438,949 | +0.18(+0.69%) |
Feb 04, 2004 | 26.73 | 26.90 | 26.13 | 26.43 | 2,687,429 | -0.37(-1.37%) |
Feb 03, 2004 | 27.01 | 27.27 | 26.76 | 26.79 | 2,532,180 | -0.22(-0.81%) |