Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.05 | 25.30 | 24.99 | 25.24 | 6,977,541 | +0.41(+1.63%) |
Apr 29, 2004 | 25.33 | 25.44 | 24.83 | 24.83 | 7,476,580 | -0.51(-2.00%) |
Apr 28, 2004 | 25.72 | 25.74 | 25.30 | 25.34 | 6,723,095 | -0.28(-1.10%) |
Apr 27, 2004 | 25.06 | 25.74 | 25.06 | 25.62 | 9,723,830 | +0.37(+1.47%) |
Apr 26, 2004 | 25.44 | 25.47 | 25.22 | 25.25 | 4,882,874 | -0.05(-0.19%) |
Apr 23, 2004 | 25.12 | 25.30 | 25.05 | 25.30 | 4,433,089 | -0.10(-0.39%) |
Apr 22, 2004 | 24.86 | 25.40 | 24.83 | 25.40 | 5,964,161 | +0.37(+1.49%) |
Apr 21, 2004 | 24.87 | 25.05 | 24.78 | 25.02 | 7,572,993 | -0.10(-0.42%) |
Apr 20, 2004 | 25.46 | 25.50 | 25.10 | 25.13 | 8,703,744 | -0.60(-2.34%) |
Apr 19, 2004 | 25.64 | 25.83 | 25.64 | 25.73 | 4,367,277 | -0.15(-0.59%) |
Apr 16, 2004 | 25.65 | 26.11 | 25.65 | 25.88 | 6,048,208 | +0.04(+0.17%) |
Apr 15, 2004 | 25.58 | 25.88 | 25.58 | 25.84 | 6,756,001 | +0.55(+2.17%) |
Apr 14, 2004 | 25.26 | 25.44 | 25.24 | 25.29 | 5,636,568 | -0.29(-1.12%) |
Apr 13, 2004 | 25.79 | 25.81 | 25.57 | 25.58 | 6,193,246 | -0.09(-0.35%) |
Apr 12, 2004 | 25.45 | 25.80 | 25.45 | 25.67 | 8,404,027 | +0.14(+0.54%) |
Apr 08, 2004 | 25.72 | 25.74 | 25.48 | 25.53 | 6,399,694 | -0.04(-0.15%) |
Apr 07, 2004 | 25.37 | 25.65 | 25.28 | 25.57 | 9,257,697 | +0.08(+0.30%) |
Apr 06, 2004 | 25.41 | 25.52 | 25.34 | 25.49 | 8,119,400 | +0.23(+0.91%) |
Apr 05, 2004 | 24.90 | 25.26 | 24.89 | 25.26 | 9,525,346 | +0.45(+1.83%) |
Apr 02, 2004 | 24.56 | 24.81 | 24.50 | 24.81 | 8,343,664 | +0.53(+2.20%) |
Apr 01, 2004 | 24.44 | 24.58 | 24.21 | 24.28 | 6,845,707 | -0.15(-0.63%) |
Mar 31, 2004 | 24.46 | 24.52 | 24.10 | 24.43 | 7,790,340 | +0.04(+0.16%) |
Mar 30, 2004 | 24.09 | 24.56 | 24.08 | 24.39 | 12,575,335 | +0.80(+3.38%) |
Mar 29, 2004 | 23.50 | 23.79 | 23.45 | 23.59 | 8,094,039 | +0.47(+2.04%) |
Mar 26, 2004 | 22.94 | 23.16 | 22.85 | 23.12 | 7,562,932 | +0.24(+1.04%) |
Mar 25, 2004 | 22.94 | 22.98 | 22.80 | 22.88 | 8,271,983 | -0.23(-1.01%) |
Mar 24, 2004 | 23.43 | 23.49 | 23.09 | 23.12 | 8,166,977 | -0.33(-1.42%) |
Mar 23, 2004 | 23.52 | 23.57 | 23.24 | 23.45 | 4,829,218 | +0.10(+0.45%) |
Mar 22, 2004 | 23.69 | 23.72 | 23.33 | 23.35 | 6,424,636 | -0.55(-2.30%) |
Mar 19, 2004 | 23.98 | 24.11 | 23.85 | 23.89 | 5,427,185 | -0.05(-0.20%) |
Mar 18, 2004 | 23.98 | 24.05 | 23.81 | 23.94 | 7,022,603 | +0.11(+0.44%) |
Mar 17, 2004 | 23.52 | 23.87 | 23.52 | 23.84 | 6,265,765 | +0.14(+0.60%) |
Mar 16, 2004 | 23.68 | 23.72 | 23.57 | 23.69 | 8,516,997 | +0.14(+0.61%) |
Mar 15, 2004 | 23.44 | 23.66 | 23.41 | 23.55 | 10,031,512 | +0.17(+0.73%) |
Mar 12, 2004 | 22.99 | 23.45 | 22.99 | 23.38 | 8,176,828 | +0.09(+0.39%) |
Mar 11, 2004 | 23.43 | 23.70 | 23.28 | 23.29 | 7,327,979 | -0.27(-1.13%) |
Mar 10, 2004 | 23.74 | 23.81 | 23.55 | 23.56 | 7,975,620 | -0.07(-0.30%) |
Mar 09, 2004 | 23.75 | 23.84 | 23.61 | 23.63 | 6,566,111 | -0.20(-0.84%) |
Mar 08, 2004 | 23.96 | 24.05 | 23.81 | 23.83 | 4,615,015 | -0.08(-0.32%) |
Mar 05, 2004 | 23.76 | 23.95 | 23.75 | 23.90 | 4,748,944 | +0.07(+0.28%) |
Mar 04, 2004 | 23.62 | 23.90 | 23.59 | 23.84 | 5,663,606 | +0.14(+0.60%) |
Mar 03, 2004 | 23.75 | 23.82 | 23.49 | 23.69 | 6,111,714 | +0.03(+0.12%) |
Mar 02, 2004 | 23.78 | 23.89 | 23.66 | 23.66 | 6,422,330 | -0.30(-1.25%) |
Mar 01, 2004 | 23.70 | 24.09 | 23.70 | 23.97 | 8,042,270 | +0.49(+2.09%) |
Feb 27, 2004 | 23.52 | 23.57 | 23.29 | 23.47 | 6,297,623 | +0.08(+0.35%) |
Feb 26, 2004 | 23.32 | 23.42 | 23.27 | 23.39 | 7,523,529 | +0.14(+0.59%) |
Feb 25, 2004 | 23.21 | 23.27 | 23.12 | 23.25 | 4,307,543 | +0.10(+0.43%) |
Feb 24, 2004 | 22.99 | 23.26 | 22.97 | 23.15 | 5,595,488 | +0.01(+0.06%) |
Feb 23, 2004 | 23.19 | 23.21 | 23.02 | 23.14 | 6,121,146 | +0.00(+0.02%) |
Feb 20, 2004 | 23.24 | 23.24 | 22.99 | 23.14 | 6,906,279 | +0.17(+0.75%) |
Feb 19, 2004 | 23.06 | 23.16 | 22.95 | 22.96 | 6,674,470 | +0.11(+0.48%) |
Feb 18, 2004 | 23.05 | 23.07 | 22.85 | 22.85 | 6,035,213 | -0.39(-1.68%) |
Feb 17, 2004 | 23.26 | 23.29 | 23.14 | 23.25 | 5,994,133 | +0.32(+1.39%) |
Feb 13, 2004 | 22.82 | 23.04 | 22.66 | 22.93 | 5,599,890 | +0.15(+0.67%) |
Feb 12, 2004 | 22.61 | 22.82 | 22.54 | 22.77 | 8,059,876 | -0.09(-0.40%) |
Feb 11, 2004 | 22.52 | 22.88 | 22.41 | 22.86 | 10,790,446 | +0.18(+0.78%) |
Feb 10, 2004 | 22.30 | 22.83 | 22.26 | 22.69 | 16,326,410 | -0.41(-1.76%) |
Feb 09, 2004 | 22.73 | 23.21 | 22.72 | 23.09 | 6,596,082 | +0.38(+1.68%) |
Feb 06, 2004 | 22.45 | 22.71 | 22.38 | 22.71 | 5,062,495 | +0.16(+0.70%) |
Feb 05, 2004 | 22.70 | 22.70 | 22.50 | 22.55 | 4,682,713 | -0.15(-0.65%) |
Feb 04, 2004 | 22.74 | 22.85 | 22.69 | 22.70 | 4,757,957 | -0.09(-0.40%) |
Feb 03, 2004 | 22.60 | 22.81 | 22.46 | 22.79 | 7,340,974 | +0.10(+0.44%) |