Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.85 | 27.20 | 26.83 | 26.88 | 2,552,019 | -0.06(-0.21%) |
Apr 29, 2004 | 26.61 | 26.95 | 26.55 | 26.93 | 1,820,841 | +0.39(+1.46%) |
Apr 28, 2004 | 26.75 | 26.82 | 26.46 | 26.55 | 2,220,986 | -0.32(-1.19%) |
Apr 27, 2004 | 26.69 | 27.19 | 26.69 | 26.87 | 2,442,047 | -0.03(-0.12%) |
Apr 26, 2004 | 26.78 | 27.02 | 26.73 | 26.90 | 2,900,769 | +0.07(+0.26%) |
Apr 23, 2004 | 26.35 | 26.95 | 26.18 | 26.83 | 3,774,320 | +0.26(+0.97%) |
Apr 22, 2004 | 25.48 | 26.57 | 25.48 | 26.57 | 3,292,135 | +0.79(+3.06%) |
Apr 21, 2004 | 25.61 | 25.95 | 25.61 | 25.78 | 1,980,452 | -0.06(-0.22%) |
Apr 20, 2004 | 25.84 | 25.98 | 25.72 | 25.84 | 1,204,743 | +0.01(+0.02%) |
Apr 19, 2004 | 25.78 | 25.95 | 25.72 | 25.83 | 1,318,865 | -0.07(-0.27%) |
Apr 16, 2004 | 25.68 | 25.91 | 25.62 | 25.90 | 2,621,131 | +0.39(+1.52%) |
Apr 15, 2004 | 25.26 | 25.52 | 25.20 | 25.51 | 1,873,992 | +0.23(+0.89%) |
Apr 14, 2004 | 25.16 | 25.29 | 25.09 | 25.29 | 2,512,276 | +0.13(+0.50%) |
Apr 13, 2004 | 25.56 | 25.58 | 24.97 | 25.16 | 2,635,336 | -0.37(-1.45%) |
Apr 12, 2004 | 25.69 | 25.78 | 25.52 | 25.53 | 1,642,077 | -0.10(-0.39%) |
Apr 08, 2004 | 25.53 | 25.65 | 25.53 | 25.63 | 2,129,050 | +0.15(+0.59%) |
Apr 07, 2004 | 25.27 | 25.53 | 25.22 | 25.48 | 3,560,601 | +0.21(+0.82%) |
Apr 06, 2004 | 25.56 | 25.84 | 25.06 | 25.27 | 5,827,076 | +0.53(+2.13%) |
Apr 05, 2004 | 24.42 | 24.75 | 24.42 | 24.75 | 1,024,383 | +0.19(+0.79%) |
Apr 02, 2004 | 24.53 | 24.64 | 24.38 | 24.55 | 1,556,526 | +0.01(+0.03%) |
Apr 01, 2004 | 24.45 | 24.67 | 24.45 | 24.55 | 1,463,632 | -0.04(-0.15%) |
Mar 31, 2004 | 24.51 | 24.69 | 24.40 | 24.58 | 1,349,031 | +0.04(+0.18%) |
Mar 30, 2004 | 24.59 | 24.74 | 24.47 | 24.54 | 2,318,189 | -0.12(-0.48%) |
Mar 29, 2004 | 24.06 | 24.68 | 24.06 | 24.66 | 2,214,442 | +0.59(+2.45%) |
Mar 26, 2004 | 24.21 | 24.24 | 24.06 | 24.07 | 1,437,137 | -0.24(-0.98%) |
Mar 25, 2004 | 23.84 | 24.31 | 23.79 | 24.31 | 1,578,552 | +0.48(+2.02%) |
Mar 24, 2004 | 23.93 | 24.00 | 23.62 | 23.83 | 3,881,259 | -0.21(-0.86%) |
Mar 23, 2004 | 23.85 | 24.18 | 23.80 | 24.03 | 2,250,674 | +0.21(+0.89%) |
Mar 22, 2004 | 24.18 | 24.31 | 23.73 | 23.82 | 2,517,862 | -0.53(-2.19%) |
Mar 19, 2004 | 24.55 | 24.61 | 24.32 | 24.35 | 2,086,274 | -0.20(-0.82%) |
Mar 18, 2004 | 24.58 | 24.69 | 24.43 | 24.55 | 1,300,829 | +0.01(+0.03%) |
Mar 17, 2004 | 24.35 | 24.61 | 24.31 | 24.55 | 1,109,455 | +0.15(+0.62%) |
Mar 16, 2004 | 24.31 | 24.47 | 24.16 | 24.40 | 1,934,005 | +0.18(+0.72%) |
Mar 15, 2004 | 24.65 | 24.69 | 24.15 | 24.22 | 1,745,186 | -0.56(-2.25%) |
Mar 12, 2004 | 24.43 | 24.78 | 24.23 | 24.78 | 1,701,293 | +0.28(+1.15%) |
Mar 11, 2004 | 24.78 | 24.78 | 24.39 | 24.50 | 2,294,886 | -0.34(-1.39%) |
Mar 10, 2004 | 24.69 | 24.94 | 24.69 | 24.84 | 1,817,011 | +0.14(+0.56%) |
Mar 09, 2004 | 24.51 | 24.88 | 24.47 | 24.70 | 1,510,238 | +0.07(+0.28%) |
Mar 08, 2004 | 24.62 | 24.75 | 24.53 | 24.63 | 991,024 | +0.01(+0.05%) |
Mar 05, 2004 | 24.52 | 24.68 | 24.51 | 24.62 | 1,594,353 | -0.01(-0.05%) |
Mar 04, 2004 | 24.67 | 24.72 | 24.53 | 24.63 | 1,199,635 | -0.15(-0.61%) |
Mar 03, 2004 | 24.72 | 24.85 | 24.60 | 24.79 | 1,416,547 | +0.07(+0.28%) |
Mar 02, 2004 | 24.75 | 24.85 | 24.56 | 24.72 | 2,031,208 | -0.24(-0.95%) |
Mar 01, 2004 | 24.53 | 24.99 | 24.53 | 24.95 | 2,034,401 | +0.21(+0.86%) |
Feb 27, 2004 | 24.45 | 24.85 | 24.40 | 24.74 | 1,733,215 | +0.24(+1.00%) |
Feb 26, 2004 | 24.43 | 24.50 | 24.33 | 24.50 | 1,807,753 | -0.01(-0.03%) |
Feb 25, 2004 | 24.54 | 24.68 | 24.45 | 24.50 | 2,319,147 | +0.14(+0.59%) |
Feb 24, 2004 | 24.25 | 24.50 | 24.22 | 24.36 | 1,615,582 | +0.02(+0.08%) |
Feb 23, 2004 | 24.29 | 24.34 | 24.20 | 24.34 | 1,709,912 | -0.06(-0.26%) |
Feb 20, 2004 | 24.34 | 24.50 | 24.27 | 24.40 | 1,898,891 | +0.13(+0.52%) |
Feb 19, 2004 | 24.34 | 24.34 | 24.18 | 24.28 | 1,148,400 | +0.06(+0.23%) |
Feb 18, 2004 | 24.27 | 24.31 | 24.11 | 24.22 | 994,535 | +0.03(+0.13%) |
Feb 17, 2004 | 24.18 | 24.34 | 24.12 | 24.19 | 859,824 | +0.08(+0.31%) |
Feb 13, 2004 | 24.43 | 24.43 | 23.86 | 24.11 | 821,517 | -0.04(-0.16%) |
Feb 12, 2004 | 24.12 | 24.21 | 23.96 | 24.15 | 920,635 | -0.09(-0.39%) |
Feb 11, 2004 | 24.09 | 24.33 | 24.03 | 24.25 | 1,960,022 | +0.16(+0.65%) |
Feb 10, 2004 | 23.87 | 24.10 | 23.85 | 24.09 | 1,836,643 | +0.19(+0.79%) |
Feb 09, 2004 | 23.76 | 23.93 | 23.61 | 23.90 | 1,213,841 | +0.06(+0.26%) |
Feb 06, 2004 | 23.64 | 23.88 | 23.49 | 23.84 | 1,781,417 | +0.21(+0.87%) |
Feb 05, 2004 | 23.75 | 23.75 | 23.54 | 23.63 | 1,812,382 | -0.02(-0.08%) |
Feb 04, 2004 | 23.34 | 23.78 | 23.28 | 23.65 | 2,001,521 | +0.34(+1.48%) |
Feb 03, 2004 | 23.43 | 23.48 | 23.18 | 23.31 | 2,893,906 | -0.23(-0.96%) |