Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.46 | 25.56 | 25.07 | 25.07 | 8,951,761 | -0.38(-1.51%) |
Apr 29, 2004 | 25.58 | 25.78 | 25.22 | 25.46 | 8,795,543 | -0.19(-0.72%) |
Apr 28, 2004 | 25.85 | 25.95 | 25.53 | 25.64 | 7,033,627 | -0.38(-1.48%) |
Apr 27, 2004 | 25.91 | 26.27 | 25.91 | 26.03 | 7,231,251 | +0.13(+0.50%) |
Apr 26, 2004 | 26.08 | 26.25 | 25.87 | 25.90 | 6,385,874 | -0.10(-0.38%) |
Apr 23, 2004 | 25.72 | 26.18 | 25.70 | 26.00 | 6,569,322 | +0.10(+0.39%) |
Apr 22, 2004 | 25.27 | 26.00 | 25.22 | 25.90 | 8,442,682 | +0.58(+2.28%) |
Apr 21, 2004 | 25.44 | 25.62 | 25.22 | 25.32 | 9,300,551 | -0.08(-0.31%) |
Apr 20, 2004 | 25.76 | 26.03 | 25.40 | 25.40 | 6,899,725 | -0.25(-0.97%) |
Apr 19, 2004 | 25.68 | 25.72 | 25.38 | 25.65 | 6,990,256 | -0.14(-0.55%) |
Apr 16, 2004 | 25.76 | 25.83 | 25.36 | 25.79 | 9,868,019 | +0.24(+0.95%) |
Apr 15, 2004 | 25.53 | 25.75 | 25.48 | 25.55 | 8,652,518 | +0.03(+0.11%) |
Apr 14, 2004 | 25.29 | 25.68 | 25.26 | 25.52 | 9,664,500 | -0.03(-0.11%) |
Apr 13, 2004 | 25.98 | 26.02 | 25.45 | 25.55 | 11,240,441 | -0.43(-1.65%) |
Apr 12, 2004 | 25.83 | 26.00 | 25.79 | 25.98 | 5,488,985 | +0.19(+0.72%) |
Apr 08, 2004 | 26.18 | 26.25 | 25.69 | 25.79 | 12,667,603 | -0.21(-0.79%) |
Apr 07, 2004 | 26.45 | 26.51 | 25.95 | 26.00 | 10,901,617 | -0.32(-1.22%) |
Apr 06, 2004 | 26.96 | 26.96 | 26.18 | 26.32 | 8,022,871 | -0.21(-0.81%) |
Apr 05, 2004 | 26.03 | 26.56 | 26.02 | 26.53 | 9,075,978 | +0.40(+1.53%) |
Apr 02, 2004 | 26.57 | 26.64 | 25.97 | 26.13 | 17,446,938 | -0.29(-1.08%) |
Apr 01, 2004 | 26.57 | 26.60 | 26.36 | 26.42 | 7,679,836 | -0.20(-0.75%) |
Mar 31, 2004 | 26.59 | 26.71 | 26.38 | 26.62 | 8,803,964 | -0.04(-0.13%) |
Mar 30, 2004 | 26.57 | 26.72 | 26.48 | 26.65 | 7,080,506 | +0.08(+0.29%) |
Mar 29, 2004 | 26.31 | 26.60 | 26.26 | 26.57 | 7,546,636 | +0.26(+1.00%) |
Mar 26, 2004 | 26.33 | 26.52 | 26.29 | 26.31 | 9,617,480 | -0.16(-0.59%) |
Mar 25, 2004 | 25.68 | 26.55 | 25.58 | 26.47 | 11,151,314 | +0.83(+3.22%) |
Mar 24, 2004 | 25.76 | 25.87 | 25.49 | 25.64 | 9,055,907 | -0.16(-0.61%) |
Mar 23, 2004 | 25.79 | 25.96 | 25.67 | 25.80 | 10,162,631 | +0.11(+0.42%) |
Mar 22, 2004 | 25.86 | 25.93 | 25.60 | 25.69 | 9,320,342 | -0.44(-1.69%) |
Mar 19, 2004 | 26.36 | 26.48 | 26.03 | 26.13 | 10,569,810 | -0.22(-0.84%) |
Mar 18, 2004 | 26.00 | 26.47 | 25.93 | 26.35 | 11,724,957 | +0.35(+1.34%) |
Mar 17, 2004 | 25.78 | 26.06 | 25.65 | 26.00 | 8,068,487 | +0.46(+1.78%) |
Mar 16, 2004 | 25.35 | 25.72 | 25.23 | 25.55 | 8,121,683 | +0.32(+1.27%) |
Mar 15, 2004 | 25.61 | 25.68 | 25.02 | 25.23 | 10,157,999 | -0.48(-1.88%) |
Mar 12, 2004 | 25.68 | 26.35 | 25.34 | 25.71 | 9,495,649 | +0.00(+0.00%) |
Mar 11, 2004 | 25.80 | 26.18 | 25.65 | 25.71 | 12,175,788 | -0.22(-0.85%) |
Mar 10, 2004 | 26.24 | 26.40 | 25.86 | 25.93 | 9,061,241 | -0.41(-1.54%) |
Mar 09, 2004 | 26.33 | 26.48 | 26.15 | 26.34 | 10,288,392 | -0.18(-0.67%) |
Mar 08, 2004 | 26.68 | 26.82 | 26.43 | 26.52 | 9,537,195 | -0.16(-0.61%) |
Mar 05, 2004 | 26.25 | 26.76 | 26.12 | 26.68 | 12,982,005 | +0.25(+0.94%) |
Mar 04, 2004 | 26.47 | 26.50 | 26.17 | 26.43 | 8,205,056 | +0.04(+0.13%) |
Mar 03, 2004 | 26.30 | 26.55 | 26.29 | 26.40 | 8,009,116 | +0.01(+0.05%) |
Mar 02, 2004 | 26.20 | 26.58 | 26.19 | 26.38 | 12,249,055 | +0.14(+0.52%) |
Mar 01, 2004 | 26.06 | 26.28 | 25.93 | 26.25 | 9,624,077 | +0.38(+1.46%) |
Feb 27, 2004 | 26.36 | 26.42 | 25.84 | 25.87 | 14,474,994 | -0.38(-1.44%) |
Feb 26, 2004 | 25.95 | 26.35 | 25.79 | 26.25 | 11,473,436 | +0.31(+1.18%) |
Feb 25, 2004 | 25.93 | 26.00 | 25.73 | 25.94 | 12,899,615 | +0.30(+1.17%) |
Feb 24, 2004 | 25.50 | 25.73 | 25.26 | 25.64 | 16,829,502 | +0.43(+1.72%) |
Feb 23, 2004 | 25.50 | 25.58 | 25.05 | 25.21 | 11,569,862 | -0.23(-0.90%) |
Feb 20, 2004 | 25.47 | 25.58 | 25.05 | 25.43 | 10,782,031 | +0.10(+0.39%) |
Feb 19, 2004 | 25.86 | 25.87 | 25.31 | 25.34 | 10,768,557 | -0.24(-0.92%) |
Feb 18, 2004 | 26.04 | 26.04 | 25.43 | 25.57 | 8,641,008 | -0.29(-1.13%) |
Feb 17, 2004 | 25.83 | 26.00 | 25.73 | 25.86 | 8,587,111 | +0.09(+0.36%) |
Feb 13, 2004 | 26.08 | 26.20 | 25.63 | 25.77 | 8,624,727 | -0.29(-1.09%) |
Feb 12, 2004 | 26.20 | 26.26 | 25.91 | 26.05 | 6,924,147 | -0.19(-0.71%) |
Feb 11, 2004 | 25.72 | 26.37 | 25.61 | 26.24 | 13,319,145 | +0.56(+2.16%) |
Feb 10, 2004 | 25.86 | 25.90 | 25.53 | 25.68 | 10,187,334 | -0.09(-0.33%) |
Feb 09, 2004 | 25.88 | 26.13 | 25.73 | 25.77 | 7,979,220 | -0.11(-0.44%) |
Feb 06, 2004 | 25.36 | 25.94 | 25.35 | 25.88 | 10,325,025 | +0.59(+2.34%) |
Feb 05, 2004 | 25.29 | 25.54 | 25.18 | 25.29 | 8,416,716 | +0.03(+0.11%) |
Feb 04, 2004 | 24.97 | 25.53 | 24.94 | 25.26 | 11,030,886 | +0.29(+1.17%) |
Feb 03, 2004 | 24.97 | 25.31 | 24.95 | 24.97 | 10,027,747 | -0.17(-0.68%) |