Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.74 | 23.84 | 23.38 | 23.38 | 9,600,779 | -0.36(-1.51%) |
Apr 29, 2004 | 23.85 | 24.04 | 23.52 | 23.74 | 9,433,234 | -0.17(-0.72%) |
Apr 28, 2004 | 24.10 | 24.19 | 23.80 | 23.91 | 7,543,576 | -0.36(-1.48%) |
Apr 27, 2004 | 24.16 | 24.49 | 24.15 | 24.27 | 7,755,529 | +0.12(+0.50%) |
Apr 26, 2004 | 24.31 | 24.47 | 24.12 | 24.15 | 6,848,861 | -0.09(-0.38%) |
Apr 23, 2004 | 23.98 | 24.41 | 23.96 | 24.24 | 7,045,609 | +0.09(+0.39%) |
Apr 22, 2004 | 23.56 | 24.25 | 23.52 | 24.15 | 9,054,791 | +0.54(+2.28%) |
Apr 21, 2004 | 23.72 | 23.89 | 23.52 | 23.61 | 9,974,857 | -0.07(-0.31%) |
Apr 20, 2004 | 24.01 | 24.27 | 23.68 | 23.68 | 7,399,967 | -0.23(-0.97%) |
Apr 19, 2004 | 23.95 | 23.98 | 23.66 | 23.91 | 7,497,061 | -0.13(-0.55%) |
Apr 16, 2004 | 24.01 | 24.08 | 23.65 | 24.05 | 10,583,467 | +0.23(+0.95%) |
Apr 15, 2004 | 23.80 | 24.01 | 23.76 | 23.82 | 9,279,840 | +0.03(+0.11%) |
Apr 14, 2004 | 23.58 | 23.94 | 23.55 | 23.80 | 10,365,192 | -0.03(-0.11%) |
Apr 13, 2004 | 24.22 | 24.26 | 23.73 | 23.82 | 12,055,392 | -0.40(-1.65%) |
Apr 12, 2004 | 24.09 | 24.24 | 24.05 | 24.22 | 5,886,946 | +0.17(+0.72%) |
Apr 08, 2004 | 24.41 | 24.47 | 23.95 | 24.05 | 13,586,025 | -0.19(-0.79%) |
Apr 07, 2004 | 24.66 | 24.72 | 24.19 | 24.24 | 11,692,002 | -0.30(-1.22%) |
Apr 06, 2004 | 25.14 | 25.14 | 24.41 | 24.54 | 8,604,543 | -0.20(-0.81%) |
Apr 05, 2004 | 24.27 | 24.77 | 24.26 | 24.74 | 9,734,002 | +0.37(+1.53%) |
Apr 02, 2004 | 24.78 | 24.84 | 24.21 | 24.37 | 18,711,870 | -0.27(-1.08%) |
Apr 01, 2004 | 24.78 | 24.80 | 24.58 | 24.63 | 8,236,637 | -0.19(-0.75%) |
Mar 31, 2004 | 24.79 | 24.90 | 24.59 | 24.82 | 9,442,266 | -0.03(-0.13%) |
Mar 30, 2004 | 24.78 | 24.92 | 24.69 | 24.85 | 7,593,855 | +0.07(+0.30%) |
Mar 29, 2004 | 24.53 | 24.80 | 24.49 | 24.78 | 8,093,779 | +0.25(+1.00%) |
Mar 26, 2004 | 24.55 | 24.73 | 24.51 | 24.53 | 10,314,763 | -0.15(-0.59%) |
Mar 25, 2004 | 23.95 | 24.75 | 23.86 | 24.68 | 11,959,803 | +0.77(+3.22%) |
Mar 24, 2004 | 24.01 | 24.12 | 23.77 | 23.91 | 9,712,475 | -0.15(-0.61%) |
Mar 23, 2004 | 24.05 | 24.21 | 23.93 | 24.05 | 10,899,439 | +0.10(+0.42%) |
Mar 22, 2004 | 24.11 | 24.17 | 23.87 | 23.95 | 9,996,082 | -0.41(-1.69%) |
Mar 19, 2004 | 24.58 | 24.69 | 24.27 | 24.37 | 11,336,139 | -0.21(-0.84%) |
Mar 18, 2004 | 24.25 | 24.68 | 24.18 | 24.57 | 12,575,036 | +0.33(+1.34%) |
Mar 17, 2004 | 24.04 | 24.30 | 23.91 | 24.25 | 8,653,466 | +0.43(+1.78%) |
Mar 16, 2004 | 23.64 | 23.98 | 23.52 | 23.82 | 8,710,519 | +0.30(+1.27%) |
Mar 15, 2004 | 23.88 | 23.94 | 23.33 | 23.52 | 10,894,471 | -0.45(-1.88%) |
Mar 12, 2004 | 23.95 | 24.57 | 23.62 | 23.97 | 10,184,100 | +0.00(+0.00%) |
Mar 11, 2004 | 24.05 | 24.41 | 23.91 | 23.97 | 13,058,553 | -0.21(-0.85%) |
Mar 10, 2004 | 24.47 | 24.61 | 24.11 | 24.18 | 9,718,196 | -0.38(-1.54%) |
Mar 09, 2004 | 24.55 | 24.69 | 24.38 | 24.56 | 11,034,317 | -0.17(-0.67%) |
Mar 08, 2004 | 24.88 | 25.01 | 24.65 | 24.73 | 10,228,658 | -0.15(-0.61%) |
Mar 05, 2004 | 24.48 | 24.95 | 24.35 | 24.88 | 13,923,222 | +0.23(+0.94%) |
Mar 04, 2004 | 24.68 | 24.71 | 24.40 | 24.65 | 8,799,936 | +0.03(+0.13%) |
Mar 03, 2004 | 24.52 | 24.75 | 24.51 | 24.61 | 8,589,790 | +0.01(+0.05%) |
Mar 02, 2004 | 24.43 | 24.79 | 24.42 | 24.60 | 13,137,132 | +0.13(+0.52%) |
Mar 01, 2004 | 24.30 | 24.51 | 24.18 | 24.47 | 10,321,838 | +0.35(+1.46%) |
Feb 27, 2004 | 24.58 | 24.63 | 24.09 | 24.12 | 15,524,456 | -0.35(-1.44%) |
Feb 26, 2004 | 24.19 | 24.57 | 24.05 | 24.47 | 12,305,279 | +0.29(+1.18%) |
Feb 25, 2004 | 24.18 | 24.25 | 23.99 | 24.19 | 13,834,858 | +0.28(+1.17%) |
Feb 24, 2004 | 23.78 | 23.99 | 23.56 | 23.91 | 18,049,670 | +0.41(+1.72%) |
Feb 23, 2004 | 23.78 | 23.85 | 23.36 | 23.50 | 12,408,696 | -0.21(-0.90%) |
Feb 20, 2004 | 23.75 | 23.85 | 23.36 | 23.72 | 11,563,747 | +0.09(+0.39%) |
Feb 19, 2004 | 24.11 | 24.12 | 23.60 | 23.62 | 11,549,295 | -0.22(-0.92%) |
Feb 18, 2004 | 24.28 | 24.28 | 23.72 | 23.84 | 9,267,496 | -0.27(-1.13%) |
Feb 17, 2004 | 24.09 | 24.24 | 23.99 | 24.11 | 9,209,691 | +0.09(+0.36%) |
Feb 13, 2004 | 24.31 | 24.43 | 23.90 | 24.03 | 9,250,034 | -0.27(-1.09%) |
Feb 12, 2004 | 24.43 | 24.49 | 24.15 | 24.29 | 7,426,160 | -0.17(-0.71%) |
Feb 11, 2004 | 23.98 | 24.59 | 23.88 | 24.47 | 14,284,805 | +0.52(+2.16%) |
Feb 10, 2004 | 24.11 | 24.15 | 23.80 | 23.95 | 10,925,933 | -0.08(-0.33%) |
Feb 09, 2004 | 24.13 | 24.37 | 23.99 | 24.03 | 8,557,727 | -0.11(-0.44%) |
Feb 06, 2004 | 23.65 | 24.19 | 23.64 | 24.13 | 11,073,607 | +0.55(+2.34%) |
Feb 05, 2004 | 23.58 | 23.82 | 23.48 | 23.58 | 9,026,942 | +0.03(+0.11%) |
Feb 04, 2004 | 23.28 | 23.80 | 23.26 | 23.56 | 11,830,644 | +0.27(+1.17%) |
Feb 03, 2004 | 23.28 | 23.60 | 23.26 | 23.28 | 10,754,775 | -0.16(-0.68%) |