Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 28.84 | 28.84 | 28.37 | 28.43 | 7,370,715 | -0.14(-0.47%) |
Apr 29, 2004 | 28.87 | 28.97 | 28.48 | 28.56 | 4,440,138 | -0.31(-1.07%) |
Apr 28, 2004 | 29.30 | 29.30 | 28.83 | 28.87 | 3,572,032 | -0.54(-1.84%) |
Apr 27, 2004 | 29.30 | 29.53 | 29.30 | 29.42 | 3,106,701 | +0.03(+0.10%) |
Apr 26, 2004 | 29.58 | 29.58 | 29.25 | 29.39 | 2,990,247 | -0.01(-0.03%) |
Apr 23, 2004 | 29.37 | 29.42 | 29.21 | 29.39 | 1,681,833 | -0.04(-0.14%) |
Apr 22, 2004 | 29.13 | 29.53 | 29.04 | 29.44 | 1,710,225 | +0.21(+0.71%) |
Apr 21, 2004 | 29.11 | 29.28 | 29.04 | 29.23 | 3,028,263 | +0.20(+0.68%) |
Apr 20, 2004 | 29.50 | 29.54 | 28.99 | 29.03 | 1,402,250 | -0.41(-1.38%) |
Apr 19, 2004 | 29.38 | 29.44 | 29.24 | 29.44 | 1,769,414 | +0.03(+0.11%) |
Apr 16, 2004 | 29.24 | 29.44 | 29.17 | 29.41 | 1,306,970 | +0.31(+1.07%) |
Apr 15, 2004 | 29.08 | 29.27 | 28.99 | 29.09 | 3,395,427 | -0.20(-0.70%) |
Apr 14, 2004 | 29.08 | 29.30 | 29.01 | 29.30 | 2,385,846 | -0.31(-1.03%) |
Apr 13, 2004 | 29.80 | 29.81 | 29.53 | 29.60 | 1,560,568 | -0.38(-1.28%) |
Apr 12, 2004 | 29.92 | 30.01 | 29.82 | 29.99 | 1,412,355 | +0.19(+0.65%) |
Apr 08, 2004 | 29.92 | 29.92 | 29.64 | 29.79 | 1,634,194 | -0.06(-0.21%) |
Apr 07, 2004 | 29.90 | 29.90 | 29.74 | 29.86 | 2,796,319 | +0.05(+0.15%) |
Apr 06, 2004 | 29.79 | 29.84 | 29.63 | 29.81 | 2,442,629 | -0.09(-0.31%) |
Apr 05, 2004 | 29.71 | 29.90 | 29.62 | 29.90 | 2,497,006 | +0.00(+0.00%) |
Apr 02, 2004 | 29.76 | 30.18 | 29.70 | 29.90 | 3,352,118 | +0.09(+0.29%) |
Apr 01, 2004 | 29.59 | 29.82 | 29.42 | 29.82 | 3,667,312 | +0.39(+1.33%) |
Mar 31, 2004 | 29.39 | 29.55 | 29.32 | 29.43 | 4,213,968 | +0.21(+0.71%) |
Mar 30, 2004 | 29.10 | 29.23 | 29.02 | 29.22 | 2,089,420 | +0.06(+0.21%) |
Mar 29, 2004 | 29.07 | 29.22 | 29.04 | 29.16 | 2,700,077 | +0.42(+1.45%) |
Mar 26, 2004 | 28.84 | 28.89 | 28.68 | 28.74 | 2,598,060 | -0.12(-0.43%) |
Mar 25, 2004 | 28.63 | 28.88 | 28.52 | 28.86 | 4,263,533 | +0.54(+1.90%) |
Mar 24, 2004 | 28.41 | 28.50 | 28.22 | 28.33 | 2,840,591 | -0.11(-0.39%) |
Mar 23, 2004 | 28.53 | 28.63 | 28.37 | 28.44 | 2,268,911 | +0.22(+0.77%) |
Mar 22, 2004 | 28.48 | 28.48 | 28.16 | 28.22 | 2,745,311 | -0.37(-1.30%) |
Mar 19, 2004 | 28.86 | 28.88 | 28.59 | 28.59 | 1,748,241 | -0.37(-1.29%) |
Mar 18, 2004 | 28.96 | 29.01 | 28.77 | 28.97 | 4,622,035 | -0.01(-0.04%) |
Mar 17, 2004 | 28.83 | 28.98 | 28.68 | 28.98 | 2,691,896 | +0.59(+2.09%) |
Mar 16, 2004 | 28.49 | 28.52 | 28.20 | 28.39 | 2,292,010 | +0.26(+0.92%) |
Mar 15, 2004 | 28.34 | 28.46 | 28.05 | 28.13 | 3,325,171 | -0.49(-1.70%) |
Mar 12, 2004 | 28.48 | 28.61 | 28.32 | 28.61 | 2,565,338 | +0.25(+0.88%) |
Mar 11, 2004 | 28.53 | 28.73 | 28.36 | 28.36 | 3,425,263 | -0.47(-1.62%) |
Mar 10, 2004 | 29.23 | 29.26 | 28.83 | 28.83 | 2,897,374 | -0.47(-1.60%) |
Mar 09, 2004 | 29.58 | 29.60 | 29.28 | 29.30 | 2,036,486 | -0.20(-0.69%) |
Mar 08, 2004 | 29.68 | 29.74 | 29.50 | 29.50 | 1,773,264 | -0.19(-0.64%) |
Mar 05, 2004 | 29.42 | 29.76 | 29.42 | 29.70 | 1,763,639 | +0.34(+1.17%) |
Mar 04, 2004 | 29.25 | 29.48 | 29.20 | 29.35 | 2,710,664 | +0.09(+0.32%) |
Mar 03, 2004 | 29.23 | 29.30 | 28.97 | 29.26 | 2,445,035 | -0.06(-0.21%) |
Mar 02, 2004 | 29.64 | 29.72 | 29.31 | 29.32 | 2,777,071 | -0.48(-1.60%) |
Mar 01, 2004 | 29.71 | 29.83 | 29.61 | 29.80 | 2,256,400 | +0.39(+1.34%) |
Feb 27, 2004 | 29.38 | 29.50 | 29.27 | 29.41 | 3,364,149 | +0.24(+0.82%) |
Feb 26, 2004 | 29.09 | 29.28 | 28.98 | 29.17 | 2,885,343 | +0.01(+0.04%) |
Feb 25, 2004 | 29.36 | 29.41 | 28.97 | 29.16 | 3,012,383 | -0.22(-0.74%) |
Feb 24, 2004 | 29.26 | 29.51 | 29.19 | 29.37 | 2,539,833 | -0.11(-0.39%) |
Feb 23, 2004 | 29.65 | 29.65 | 29.34 | 29.49 | 2,158,714 | +0.08(+0.28%) |
Feb 20, 2004 | 29.80 | 29.80 | 29.20 | 29.41 | 4,175,471 | -0.36(-1.22%) |
Feb 19, 2004 | 29.97 | 30.03 | 29.75 | 29.77 | 1,297,827 | +0.20(+0.67%) |
Feb 18, 2004 | 30.00 | 30.03 | 29.55 | 29.57 | 1,604,840 | -0.42(-1.39%) |
Feb 17, 2004 | 29.97 | 30.07 | 29.83 | 29.99 | 2,433,005 | +0.57(+1.93%) |
Feb 13, 2004 | 29.75 | 29.75 | 29.34 | 29.42 | 1,175,118 | -0.04(-0.13%) |
Feb 12, 2004 | 29.51 | 29.56 | 29.41 | 29.46 | 2,743,386 | -0.26(-0.87%) |
Feb 11, 2004 | 29.34 | 29.78 | 29.20 | 29.72 | 1,491,755 | +0.33(+1.13%) |
Feb 10, 2004 | 29.32 | 29.41 | 29.26 | 29.38 | 1,236,713 | +0.13(+0.43%) |
Feb 09, 2004 | 29.51 | 29.51 | 29.17 | 29.26 | 1,544,688 | +0.18(+0.63%) |
Feb 06, 2004 | 28.94 | 29.14 | 28.84 | 29.07 | 2,489,788 | +0.54(+1.89%) |
Feb 05, 2004 | 28.77 | 28.81 | 28.51 | 28.54 | 1,701,563 | +0.12(+0.42%) |
Feb 04, 2004 | 28.62 | 28.64 | 28.41 | 28.42 | 2,616,827 | -0.31(-1.08%) |
Feb 03, 2004 | 28.83 | 28.83 | 28.68 | 28.73 | 1,145,283 | +0.05(+0.18%) |