Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 28.83 | 28.83 | 28.36 | 28.42 | 7,372,671 | -0.14(-0.47%) |
Apr 29, 2004 | 28.87 | 28.96 | 28.47 | 28.56 | 4,441,316 | -0.31(-1.07%) |
Apr 28, 2004 | 29.30 | 29.30 | 28.83 | 28.87 | 3,572,980 | -0.54(-1.84%) |
Apr 27, 2004 | 29.30 | 29.52 | 29.30 | 29.41 | 3,107,525 | +0.03(+0.10%) |
Apr 26, 2004 | 29.57 | 29.57 | 29.24 | 29.38 | 2,991,041 | -0.01(-0.03%) |
Apr 23, 2004 | 29.36 | 29.41 | 29.20 | 29.39 | 1,682,280 | -0.04(-0.14%) |
Apr 22, 2004 | 29.12 | 29.52 | 29.04 | 29.43 | 1,710,679 | +0.21(+0.71%) |
Apr 21, 2004 | 29.10 | 29.28 | 29.03 | 29.22 | 3,029,067 | +0.20(+0.68%) |
Apr 20, 2004 | 29.49 | 29.53 | 28.98 | 29.02 | 1,402,622 | -0.41(-1.38%) |
Apr 19, 2004 | 29.37 | 29.43 | 29.23 | 29.43 | 1,769,884 | +0.03(+0.11%) |
Apr 16, 2004 | 29.23 | 29.43 | 29.16 | 29.40 | 1,307,317 | +0.31(+1.07%) |
Apr 15, 2004 | 29.08 | 29.26 | 28.98 | 29.09 | 3,396,328 | -0.20(-0.70%) |
Apr 14, 2004 | 29.07 | 29.29 | 29.00 | 29.29 | 2,386,479 | -0.31(-1.03%) |
Apr 13, 2004 | 29.79 | 29.80 | 29.52 | 29.59 | 1,560,982 | -0.38(-1.28%) |
Apr 12, 2004 | 29.91 | 30.00 | 29.81 | 29.98 | 1,412,730 | +0.19(+0.65%) |
Apr 08, 2004 | 29.91 | 29.91 | 29.63 | 29.79 | 1,634,627 | -0.06(-0.21%) |
Apr 07, 2004 | 29.89 | 29.89 | 29.74 | 29.85 | 2,797,061 | +0.05(+0.15%) |
Apr 06, 2004 | 29.78 | 29.83 | 29.62 | 29.80 | 2,443,277 | -0.09(-0.31%) |
Apr 05, 2004 | 29.71 | 29.90 | 29.62 | 29.89 | 2,497,668 | +0.00(+0.00%) |
Apr 02, 2004 | 29.76 | 30.17 | 29.69 | 29.89 | 3,353,008 | +0.09(+0.29%) |
Apr 01, 2004 | 29.59 | 29.81 | 29.41 | 29.81 | 3,668,285 | +0.39(+1.33%) |
Mar 31, 2004 | 29.38 | 29.54 | 29.32 | 29.42 | 4,215,086 | +0.21(+0.71%) |
Mar 30, 2004 | 29.09 | 29.23 | 29.01 | 29.21 | 2,089,974 | +0.06(+0.21%) |
Mar 29, 2004 | 29.06 | 29.22 | 29.03 | 29.15 | 2,700,793 | +0.42(+1.45%) |
Mar 26, 2004 | 28.83 | 28.89 | 28.67 | 28.73 | 2,598,750 | -0.12(-0.43%) |
Mar 25, 2004 | 28.62 | 28.88 | 28.52 | 28.86 | 4,264,664 | +0.54(+1.90%) |
Mar 24, 2004 | 28.41 | 28.49 | 28.21 | 28.32 | 2,841,344 | -0.11(-0.39%) |
Mar 23, 2004 | 28.52 | 28.62 | 28.36 | 28.43 | 2,269,514 | +0.22(+0.77%) |
Mar 22, 2004 | 28.47 | 28.47 | 28.15 | 28.21 | 2,746,039 | -0.37(-1.30%) |
Mar 19, 2004 | 28.85 | 28.87 | 28.59 | 28.59 | 1,748,705 | -0.37(-1.29%) |
Mar 18, 2004 | 28.95 | 29.00 | 28.76 | 28.96 | 4,623,262 | -0.01(-0.04%) |
Mar 17, 2004 | 28.82 | 28.97 | 28.67 | 28.97 | 2,692,611 | +0.59(+2.09%) |
Mar 16, 2004 | 28.49 | 28.51 | 28.19 | 28.38 | 2,292,618 | +0.26(+0.92%) |
Mar 15, 2004 | 28.33 | 28.46 | 28.05 | 28.12 | 3,326,053 | -0.49(-1.70%) |
Mar 12, 2004 | 28.47 | 28.61 | 28.32 | 28.61 | 2,566,019 | +0.25(+0.88%) |
Mar 11, 2004 | 28.52 | 28.72 | 28.36 | 28.36 | 3,426,172 | -0.47(-1.62%) |
Mar 10, 2004 | 29.22 | 29.25 | 28.82 | 28.82 | 2,898,142 | -0.47(-1.60%) |
Mar 09, 2004 | 29.57 | 29.59 | 29.27 | 29.29 | 2,037,027 | -0.20(-0.69%) |
Mar 08, 2004 | 29.68 | 29.73 | 29.50 | 29.50 | 1,773,734 | -0.19(-0.64%) |
Mar 05, 2004 | 29.42 | 29.75 | 29.42 | 29.69 | 1,764,107 | +0.34(+1.17%) |
Mar 04, 2004 | 29.25 | 29.48 | 29.19 | 29.35 | 2,711,383 | +0.09(+0.32%) |
Mar 03, 2004 | 29.23 | 29.29 | 28.96 | 29.25 | 2,445,684 | -0.06(-0.21%) |
Mar 02, 2004 | 29.63 | 29.71 | 29.30 | 29.31 | 2,777,808 | -0.48(-1.60%) |
Mar 01, 2004 | 29.71 | 29.82 | 29.60 | 29.79 | 2,256,999 | +0.39(+1.34%) |
Feb 27, 2004 | 29.37 | 29.49 | 29.26 | 29.40 | 3,365,041 | +0.24(+0.82%) |
Feb 26, 2004 | 29.08 | 29.27 | 28.97 | 29.16 | 2,886,109 | +0.01(+0.04%) |
Feb 25, 2004 | 29.35 | 29.40 | 28.96 | 29.15 | 3,013,183 | -0.22(-0.74%) |
Feb 24, 2004 | 29.25 | 29.50 | 29.18 | 29.37 | 2,540,508 | -0.11(-0.39%) |
Feb 23, 2004 | 29.64 | 29.64 | 29.33 | 29.48 | 2,159,287 | +0.08(+0.28%) |
Feb 20, 2004 | 29.79 | 29.79 | 29.19 | 29.40 | 4,176,579 | -0.36(-1.22%) |
Feb 19, 2004 | 29.96 | 30.02 | 29.74 | 29.76 | 1,298,171 | +0.20(+0.67%) |
Feb 18, 2004 | 29.99 | 30.02 | 29.55 | 29.56 | 1,605,266 | -0.42(-1.39%) |
Feb 17, 2004 | 29.97 | 30.07 | 29.82 | 29.98 | 2,433,650 | +0.57(+1.93%) |
Feb 13, 2004 | 29.74 | 29.74 | 29.34 | 29.41 | 1,175,430 | -0.04(-0.13%) |
Feb 12, 2004 | 29.50 | 29.55 | 29.40 | 29.45 | 2,744,114 | -0.26(-0.87%) |
Feb 11, 2004 | 29.33 | 29.78 | 29.19 | 29.71 | 1,492,151 | +0.33(+1.13%) |
Feb 10, 2004 | 29.32 | 29.40 | 29.25 | 29.38 | 1,237,041 | +0.13(+0.43%) |
Feb 09, 2004 | 29.50 | 29.50 | 29.16 | 29.25 | 1,545,098 | +0.18(+0.63%) |
Feb 06, 2004 | 28.93 | 29.14 | 28.83 | 29.07 | 2,490,448 | +0.54(+1.89%) |
Feb 05, 2004 | 28.77 | 28.80 | 28.50 | 28.53 | 1,702,015 | +0.12(+0.42%) |
Feb 04, 2004 | 28.62 | 28.63 | 28.40 | 28.41 | 2,617,522 | -0.31(-1.09%) |
Feb 03, 2004 | 28.82 | 28.82 | 28.67 | 28.72 | 1,145,587 | +0.05(+0.18%) |