Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.21 | 27.31 | 26.80 | 26.87 | 4,165,886 | -0.11(-0.43%) |
Apr 29, 2004 | 27.25 | 27.47 | 26.72 | 26.98 | 3,500,673 | -0.24(-0.87%) |
Apr 28, 2004 | 27.36 | 27.47 | 27.10 | 27.22 | 8,827,402 | -0.04(-0.13%) |
Apr 27, 2004 | 27.46 | 27.58 | 27.19 | 27.25 | 4,899,211 | -0.04(-0.13%) |
Apr 26, 2004 | 27.62 | 27.74 | 27.23 | 27.29 | 3,264,652 | -0.32(-1.17%) |
Apr 23, 2004 | 27.36 | 27.63 | 27.22 | 27.61 | 3,926,376 | +0.18(+0.65%) |
Apr 22, 2004 | 27.28 | 27.76 | 27.19 | 27.43 | 5,815,659 | -0.01(-0.05%) |
Apr 21, 2004 | 27.05 | 27.50 | 26.95 | 27.45 | 4,026,451 | +0.37(+1.38%) |
Apr 20, 2004 | 27.33 | 27.68 | 27.02 | 27.08 | 3,393,061 | -0.18(-0.66%) |
Apr 19, 2004 | 27.24 | 27.46 | 27.18 | 27.25 | 3,203,100 | -0.03(-0.11%) |
Apr 16, 2004 | 26.99 | 27.43 | 26.70 | 27.28 | 4,286,618 | +0.51(+1.90%) |
Apr 15, 2004 | 27.12 | 27.22 | 26.69 | 26.77 | 3,943,404 | -0.24(-0.88%) |
Apr 14, 2004 | 26.54 | 27.20 | 26.33 | 27.01 | 4,655,933 | +0.39(+1.45%) |
Apr 13, 2004 | 26.97 | 27.08 | 26.52 | 26.62 | 5,343,478 | -0.36(-1.33%) |
Apr 12, 2004 | 27.25 | 27.30 | 26.85 | 26.98 | 2,805,312 | -0.17(-0.63%) |
Apr 08, 2004 | 27.57 | 27.78 | 26.92 | 27.15 | 7,370,940 | -0.18(-0.66%) |
Apr 07, 2004 | 27.21 | 27.50 | 26.87 | 27.33 | 5,705,814 | +0.06(+0.21%) |
Apr 06, 2004 | 26.99 | 27.28 | 26.90 | 27.28 | 3,444,703 | -0.01(-0.03%) |
Apr 05, 2004 | 26.95 | 27.30 | 26.90 | 27.28 | 3,075,389 | +0.27(+1.01%) |
Apr 02, 2004 | 27.20 | 27.23 | 26.73 | 27.01 | 3,672,350 | +0.25(+0.94%) |
Apr 01, 2004 | 26.82 | 26.96 | 26.43 | 26.76 | 3,502,906 | -0.19(-0.69%) |
Mar 31, 2004 | 26.84 | 27.04 | 26.65 | 26.95 | 3,740,462 | +0.24(+0.89%) |
Mar 30, 2004 | 26.57 | 26.75 | 26.36 | 26.71 | 3,309,874 | +0.07(+0.27%) |
Mar 29, 2004 | 26.25 | 26.83 | 26.24 | 26.64 | 2,323,500 | +0.40(+1.53%) |
Mar 26, 2004 | 26.48 | 26.61 | 26.19 | 26.24 | 5,185,758 | -0.24(-0.92%) |
Mar 25, 2004 | 26.11 | 26.69 | 26.06 | 26.48 | 3,163,460 | +0.37(+1.43%) |
Mar 24, 2004 | 26.22 | 26.35 | 25.88 | 26.11 | 5,352,131 | -0.02(-0.08%) |
Mar 23, 2004 | 26.12 | 26.54 | 26.06 | 26.13 | 3,348,257 | -0.17(-0.65%) |
Mar 22, 2004 | 26.54 | 26.61 | 25.86 | 26.30 | 5,088,754 | -0.37(-1.40%) |
Mar 19, 2004 | 26.76 | 26.93 | 26.54 | 26.67 | 5,306,770 | -0.11(-0.40%) |
Mar 18, 2004 | 26.70 | 26.90 | 26.54 | 26.78 | 5,450,811 | +0.05(+0.19%) |
Mar 17, 2004 | 26.78 | 26.87 | 26.47 | 26.73 | 3,965,596 | +0.19(+0.73%) |
Mar 16, 2004 | 27.06 | 27.08 | 26.34 | 26.54 | 5,377,953 | -0.27(-1.02%) |
Mar 15, 2004 | 27.32 | 27.34 | 26.72 | 26.81 | 4,354,591 | -0.63(-2.30%) |
Mar 12, 2004 | 27.00 | 27.48 | 26.87 | 27.44 | 3,314,061 | +0.48(+1.78%) |
Mar 11, 2004 | 26.76 | 27.46 | 26.69 | 26.96 | 5,539,441 | +0.11(+0.43%) |
Mar 10, 2004 | 26.85 | 27.36 | 26.77 | 26.85 | 5,048,975 | -0.06(-0.24%) |
Mar 09, 2004 | 27.11 | 27.12 | 26.69 | 26.91 | 5,270,201 | -0.16(-0.61%) |
Mar 08, 2004 | 27.28 | 27.41 | 27.02 | 27.08 | 4,221,576 | -0.26(-0.94%) |
Mar 05, 2004 | 27.19 | 27.49 | 27.08 | 27.33 | 6,128,167 | -0.35(-1.27%) |
Mar 04, 2004 | 27.23 | 27.86 | 27.09 | 27.68 | 7,427,189 | +0.24(+0.86%) |
Mar 03, 2004 | 27.74 | 28.12 | 27.08 | 27.45 | 14,231,874 | -1.00(-3.53%) |
Mar 02, 2004 | 28.84 | 28.96 | 27.98 | 28.45 | 6,579,133 | -0.16(-0.58%) |
Mar 01, 2004 | 28.07 | 28.66 | 27.91 | 28.62 | 6,353,440 | +0.77(+2.78%) |
Feb 27, 2004 | 27.40 | 28.04 | 27.30 | 27.84 | 8,540,855 | +0.19(+0.67%) |
Feb 26, 2004 | 27.61 | 27.94 | 27.48 | 27.66 | 4,349,706 | -0.06(-0.23%) |
Feb 25, 2004 | 27.43 | 27.89 | 27.30 | 27.72 | 3,845,143 | +0.17(+0.62%) |
Feb 24, 2004 | 27.21 | 27.79 | 27.20 | 27.55 | 4,269,869 | +0.21(+0.79%) |
Feb 23, 2004 | 27.23 | 27.70 | 27.10 | 27.33 | 3,976,623 | -0.02(-0.08%) |
Feb 20, 2004 | 27.05 | 27.58 | 26.87 | 27.35 | 3,785,405 | +0.50(+1.87%) |
Feb 19, 2004 | 27.23 | 27.41 | 26.85 | 26.85 | 3,411,485 | -0.25(-0.93%) |
Feb 18, 2004 | 27.00 | 27.23 | 26.88 | 27.10 | 2,575,153 | +0.05(+0.19%) |
Feb 17, 2004 | 27.06 | 27.43 | 27.01 | 27.05 | 2,840,066 | +0.11(+0.40%) |
Feb 13, 2004 | 27.11 | 27.28 | 26.74 | 26.95 | 3,176,022 | -0.10(-0.37%) |
Feb 12, 2004 | 27.51 | 27.73 | 26.90 | 27.05 | 7,604,448 | -1.00(-3.58%) |
Feb 11, 2004 | 28.02 | 28.16 | 27.73 | 28.05 | 5,553,398 | -0.19(-0.66%) |
Feb 10, 2004 | 27.40 | 28.30 | 27.36 | 28.24 | 5,861,440 | +0.79(+2.87%) |
Feb 09, 2004 | 27.18 | 27.64 | 27.02 | 27.45 | 4,288,293 | +0.12(+0.45%) |
Feb 06, 2004 | 27.08 | 27.40 | 27.04 | 27.33 | 5,577,684 | +0.16(+0.58%) |
Feb 05, 2004 | 27.23 | 27.33 | 26.77 | 27.17 | 6,069,406 | +0.44(+1.66%) |
Feb 04, 2004 | 26.53 | 27.10 | 26.45 | 26.72 | 4,359,616 | +0.12(+0.46%) |
Feb 03, 2004 | 26.59 | 26.94 | 26.51 | 26.60 | 3,142,803 | -0.06(-0.24%) |