Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 28.79 | 29.14 | 28.63 | 28.63 | 4,666,660 | -0.02(-0.07%) |
Apr 29, 2004 | 29.19 | 29.57 | 28.31 | 28.65 | 5,546,241 | -0.54(-1.85%) |
Apr 28, 2004 | 29.37 | 29.62 | 29.13 | 29.19 | 4,850,423 | -0.21(-0.72%) |
Apr 27, 2004 | 29.21 | 29.68 | 29.21 | 29.40 | 4,071,738 | +0.21(+0.72%) |
Apr 26, 2004 | 29.63 | 29.64 | 29.16 | 29.19 | 3,344,863 | -0.34(-1.16%) |
Apr 23, 2004 | 29.54 | 29.70 | 29.40 | 29.53 | 3,080,201 | -0.15(-0.49%) |
Apr 22, 2004 | 29.04 | 29.68 | 29.02 | 29.68 | 5,455,647 | +0.57(+1.95%) |
Apr 21, 2004 | 28.98 | 29.12 | 28.55 | 29.11 | 4,253,683 | +0.26(+0.89%) |
Apr 20, 2004 | 29.14 | 29.44 | 28.85 | 28.85 | 4,229,596 | -0.06(-0.21%) |
Apr 19, 2004 | 29.04 | 29.16 | 28.78 | 28.91 | 3,949,178 | -0.32(-1.08%) |
Apr 16, 2004 | 29.04 | 29.27 | 28.88 | 29.23 | 5,157,959 | +0.39(+1.35%) |
Apr 15, 2004 | 28.42 | 28.93 | 28.35 | 28.84 | 5,576,389 | +0.55(+1.94%) |
Apr 14, 2004 | 28.05 | 28.73 | 28.01 | 28.29 | 8,156,050 | -0.56(-1.94%) |
Apr 13, 2004 | 29.57 | 29.81 | 28.78 | 28.85 | 4,884,661 | -0.75(-2.54%) |
Apr 12, 2004 | 29.31 | 29.70 | 29.27 | 29.60 | 3,644,824 | +0.45(+1.54%) |
Apr 08, 2004 | 29.82 | 29.82 | 28.78 | 29.16 | 7,131,487 | -0.42(-1.43%) |
Apr 07, 2004 | 29.89 | 29.96 | 29.54 | 29.58 | 4,826,336 | -0.39(-1.30%) |
Apr 06, 2004 | 29.56 | 30.11 | 29.51 | 29.97 | 3,127,013 | +0.21(+0.71%) |
Apr 05, 2004 | 29.45 | 29.84 | 29.24 | 29.76 | 3,904,032 | +0.22(+0.74%) |
Apr 02, 2004 | 29.55 | 29.68 | 29.35 | 29.54 | 4,934,503 | +0.28(+0.97%) |
Apr 01, 2004 | 29.31 | 29.44 | 28.92 | 29.25 | 7,553,705 | -0.48(-1.60%) |
Mar 31, 2004 | 29.87 | 29.90 | 29.51 | 29.73 | 4,823,003 | -0.11(-0.38%) |
Mar 30, 2004 | 29.70 | 30.13 | 29.70 | 29.84 | 4,298,678 | -0.15(-0.48%) |
Mar 29, 2004 | 29.70 | 30.11 | 29.54 | 29.99 | 5,360,962 | +0.61(+2.07%) |
Mar 26, 2004 | 29.33 | 29.56 | 29.16 | 29.38 | 4,774,827 | +0.06(+0.20%) |
Mar 25, 2004 | 29.04 | 29.54 | 29.04 | 29.32 | 7,075,434 | +0.39(+1.35%) |
Mar 24, 2004 | 28.85 | 29.16 | 28.68 | 28.93 | 5,471,705 | -0.01(-0.02%) |
Mar 23, 2004 | 29.19 | 29.37 | 28.94 | 28.94 | 4,578,641 | -0.25(-0.86%) |
Mar 22, 2004 | 29.41 | 29.44 | 28.99 | 29.19 | 5,975,881 | -0.34(-1.14%) |
Mar 19, 2004 | 30.90 | 30.90 | 29.35 | 29.53 | 4,768,161 | -0.11(-0.36%) |
Mar 18, 2004 | 29.66 | 29.82 | 29.09 | 29.63 | 5,469,433 | -0.07(-0.24%) |
Mar 17, 2004 | 29.86 | 30.03 | 29.68 | 29.70 | 5,904,224 | -0.19(-0.64%) |
Mar 16, 2004 | 29.82 | 29.99 | 29.52 | 29.90 | 6,011,786 | +0.10(+0.33%) |
Mar 15, 2004 | 30.04 | 30.04 | 29.68 | 29.80 | 6,372,648 | -0.32(-1.07%) |
Mar 12, 2004 | 29.57 | 30.27 | 29.44 | 30.12 | 9,877,642 | +0.61(+2.08%) |
Mar 11, 2004 | 29.31 | 30.14 | 29.31 | 29.51 | 27,877,398 | +1.96(+7.12%) |
Mar 10, 2004 | 28.28 | 28.32 | 27.45 | 27.55 | 4,952,986 | -0.74(-2.61%) |
Mar 09, 2004 | 28.52 | 28.52 | 28.07 | 28.28 | 3,621,494 | -0.05(-0.19%) |
Mar 08, 2004 | 28.45 | 28.69 | 28.31 | 28.34 | 4,326,250 | -0.18(-0.62%) |
Mar 05, 2004 | 28.48 | 28.79 | 28.32 | 28.52 | 6,456,121 | -0.38(-1.30%) |
Mar 04, 2004 | 28.77 | 29.16 | 28.45 | 28.89 | 4,491,834 | +0.12(+0.41%) |
Mar 03, 2004 | 28.61 | 28.85 | 28.39 | 28.77 | 5,548,362 | +0.01(+0.02%) |
Mar 02, 2004 | 29.11 | 29.37 | 28.59 | 28.77 | 4,719,986 | -0.55(-1.87%) |
Mar 01, 2004 | 29.15 | 29.43 | 29.15 | 29.31 | 6,395,220 | +0.30(+1.02%) |
Feb 27, 2004 | 28.65 | 29.49 | 28.58 | 29.02 | 8,590,993 | +0.50(+1.76%) |
Feb 26, 2004 | 28.33 | 28.73 | 28.25 | 28.52 | 5,658,650 | +0.19(+0.68%) |
Feb 25, 2004 | 28.09 | 28.45 | 27.97 | 28.32 | 3,967,357 | +0.13(+0.44%) |
Feb 24, 2004 | 28.33 | 28.81 | 27.86 | 28.20 | 6,617,767 | -0.13(-0.47%) |
Feb 23, 2004 | 28.52 | 28.52 | 28.20 | 28.33 | 5,958,460 | +0.18(+0.66%) |
Feb 20, 2004 | 27.93 | 28.51 | 27.76 | 28.15 | 8,582,661 | +0.61(+2.23%) |
Feb 19, 2004 | 28.32 | 28.85 | 27.53 | 27.53 | 13,320,675 | -0.38(-1.37%) |
Feb 18, 2004 | 27.69 | 28.09 | 27.64 | 27.92 | 7,028,773 | +0.27(+0.98%) |
Feb 17, 2004 | 27.69 | 27.72 | 27.49 | 27.64 | 6,527,930 | +0.47(+1.72%) |
Feb 13, 2004 | 27.38 | 27.54 | 26.95 | 27.18 | 4,660,145 | -0.36(-1.32%) |
Feb 12, 2004 | 27.23 | 27.70 | 27.20 | 27.54 | 5,033,581 | +0.05(+0.17%) |
Feb 11, 2004 | 27.23 | 27.69 | 26.96 | 27.49 | 8,272,550 | +0.23(+0.85%) |
Feb 10, 2004 | 26.40 | 27.28 | 26.36 | 27.26 | 12,358,074 | +1.17(+4.48%) |
Feb 09, 2004 | 26.26 | 26.48 | 26.05 | 26.09 | 4,337,763 | +0.06(+0.23%) |
Feb 06, 2004 | 25.78 | 26.03 | 25.54 | 26.03 | 5,934,978 | +0.22(+0.87%) |
Feb 05, 2004 | 25.75 | 26.34 | 25.62 | 25.81 | 7,458,566 | +0.07(+0.26%) |
Feb 04, 2004 | 25.74 | 26.34 | 25.68 | 25.74 | 9,524,052 | +0.00(+0.00%) |
Feb 03, 2004 | 25.47 | 25.85 | 25.35 | 25.74 | 5,919,071 | +0.27(+1.06%) |