Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.56 | 29.32 | 27.56 | 29.21 | 7,144,357 | +2.46(+9.21%) |
Apr 29, 2004 | 26.76 | 27.09 | 26.22 | 26.75 | 1,940,381 | -0.13(-0.50%) |
Apr 28, 2004 | 27.31 | 27.31 | 26.70 | 26.88 | 2,026,668 | -0.50(-1.82%) |
Apr 27, 2004 | 27.66 | 27.88 | 27.33 | 27.38 | 2,285,078 | -0.46(-1.66%) |
Apr 26, 2004 | 28.37 | 28.62 | 27.84 | 27.84 | 1,385,536 | -0.53(-1.88%) |
Apr 23, 2004 | 28.25 | 28.59 | 28.08 | 28.37 | 1,542,472 | +0.04(+0.13%) |
Apr 22, 2004 | 28.84 | 28.98 | 28.27 | 28.34 | 4,186,535 | -0.55(-1.91%) |
Apr 21, 2004 | 27.38 | 29.07 | 27.38 | 28.89 | 2,960,296 | +1.39(+5.04%) |
Apr 20, 2004 | 28.37 | 28.42 | 27.50 | 27.50 | 1,801,332 | -0.87(-3.07%) |
Apr 19, 2004 | 28.40 | 28.42 | 28.13 | 28.37 | 1,452,698 | +0.04(+0.13%) |
Apr 16, 2004 | 28.22 | 28.42 | 28.10 | 28.34 | 2,690,974 | +0.47(+1.69%) |
Apr 15, 2004 | 27.38 | 27.87 | 27.25 | 27.87 | 1,887,282 | +0.62(+2.28%) |
Apr 14, 2004 | 27.16 | 27.47 | 27.04 | 27.24 | 1,845,769 | -0.12(-0.42%) |
Apr 13, 2004 | 27.86 | 27.88 | 27.29 | 27.36 | 1,612,559 | -0.50(-1.79%) |
Apr 12, 2004 | 27.68 | 27.86 | 27.64 | 27.86 | 989,765 | +0.18(+0.64%) |
Apr 08, 2004 | 27.60 | 27.71 | 27.53 | 27.68 | 1,622,797 | +0.21(+0.78%) |
Apr 07, 2004 | 27.16 | 27.56 | 27.10 | 27.47 | 1,719,771 | +0.23(+0.85%) |
Apr 06, 2004 | 27.34 | 27.37 | 27.11 | 27.24 | 1,180,451 | -0.14(-0.52%) |
Apr 05, 2004 | 27.00 | 27.47 | 26.97 | 27.38 | 1,312,187 | +0.37(+1.38%) |
Apr 02, 2004 | 26.67 | 27.26 | 26.67 | 27.00 | 3,335,368 | +0.52(+1.95%) |
Apr 01, 2004 | 26.68 | 26.79 | 26.37 | 26.49 | 1,557,660 | -0.26(-0.96%) |
Mar 31, 2004 | 26.33 | 26.84 | 26.23 | 26.75 | 1,878,957 | +0.30(+1.14%) |
Mar 30, 2004 | 26.52 | 26.57 | 26.00 | 26.44 | 1,399,036 | -0.15(-0.57%) |
Mar 29, 2004 | 26.18 | 26.64 | 25.80 | 26.60 | 3,019,471 | +0.46(+1.77%) |
Mar 26, 2004 | 25.78 | 27.33 | 25.78 | 26.13 | 6,302,527 | +1.01(+4.03%) |
Mar 25, 2004 | 24.52 | 25.23 | 24.46 | 25.12 | 2,593,887 | +0.61(+2.50%) |
Mar 24, 2004 | 24.53 | 24.70 | 24.34 | 24.51 | 1,307,237 | -0.14(-0.58%) |
Mar 23, 2004 | 24.76 | 24.76 | 24.48 | 24.65 | 1,789,970 | +0.02(+0.07%) |
Mar 22, 2004 | 24.68 | 24.84 | 24.45 | 24.63 | 1,487,910 | -0.04(-0.18%) |
Mar 19, 2004 | 25.04 | 25.16 | 24.65 | 24.68 | 1,877,944 | -0.45(-1.80%) |
Mar 18, 2004 | 25.05 | 25.26 | 24.80 | 25.13 | 1,418,724 | +0.02(+0.07%) |
Mar 17, 2004 | 25.02 | 25.15 | 24.84 | 25.11 | 1,459,673 | +0.18(+0.71%) |
Mar 16, 2004 | 24.77 | 24.96 | 24.69 | 24.93 | 1,472,273 | +0.22(+0.90%) |
Mar 15, 2004 | 24.84 | 25.02 | 24.59 | 24.71 | 1,606,372 | -0.22(-0.89%) |
Mar 12, 2004 | 24.84 | 24.97 | 24.60 | 24.93 | 1,205,313 | +0.08(+0.32%) |
Mar 11, 2004 | 24.89 | 25.13 | 24.68 | 24.85 | 1,929,131 | -0.23(-0.92%) |
Mar 10, 2004 | 24.73 | 25.16 | 24.71 | 25.08 | 2,220,391 | +0.28(+1.11%) |
Mar 09, 2004 | 25.12 | 25.12 | 24.68 | 24.81 | 1,451,011 | -0.46(-1.83%) |
Mar 08, 2004 | 25.27 | 25.48 | 25.05 | 25.27 | 1,748,008 | +0.00(+0.00%) |
Mar 05, 2004 | 24.43 | 25.27 | 24.36 | 25.27 | 2,364,390 | +0.92(+3.76%) |
Mar 04, 2004 | 24.62 | 24.78 | 24.35 | 24.36 | 2,007,205 | -0.31(-1.26%) |
Mar 03, 2004 | 24.62 | 24.81 | 24.52 | 24.67 | 1,645,746 | +0.04(+0.14%) |
Mar 02, 2004 | 24.62 | 24.81 | 24.49 | 24.63 | 1,887,732 | -0.10(-0.40%) |
Mar 01, 2004 | 24.42 | 24.76 | 24.16 | 24.73 | 1,979,193 | +0.45(+1.87%) |
Feb 27, 2004 | 24.74 | 24.78 | 24.01 | 24.28 | 2,972,559 | -0.51(-2.04%) |
Feb 26, 2004 | 24.64 | 24.86 | 24.40 | 24.78 | 1,073,802 | +0.13(+0.54%) |
Feb 25, 2004 | 24.76 | 25.00 | 24.58 | 24.65 | 1,072,339 | -0.11(-0.43%) |
Feb 24, 2004 | 24.62 | 24.98 | 24.62 | 24.76 | 1,163,913 | +0.13(+0.54%) |
Feb 23, 2004 | 25.11 | 25.12 | 24.44 | 24.62 | 2,266,741 | -0.44(-1.77%) |
Feb 20, 2004 | 25.39 | 25.41 | 24.90 | 25.07 | 1,496,460 | -0.20(-0.81%) |
Feb 19, 2004 | 25.74 | 25.77 | 25.25 | 25.27 | 2,399,264 | -0.27(-1.04%) |
Feb 18, 2004 | 25.56 | 25.86 | 25.47 | 25.54 | 1,435,486 | +0.12(+0.45%) |
Feb 17, 2004 | 25.51 | 25.71 | 25.36 | 25.42 | 1,262,350 | -0.01(-0.03%) |
Feb 13, 2004 | 25.51 | 25.68 | 25.16 | 25.43 | 1,346,162 | -0.01(-0.03%) |
Feb 12, 2004 | 25.33 | 25.56 | 25.13 | 25.44 | 2,186,866 | +0.11(+0.42%) |
Feb 11, 2004 | 25.30 | 25.44 | 25.16 | 25.33 | 2,539,775 | +0.04(+0.14%) |
Feb 10, 2004 | 25.42 | 25.62 | 25.16 | 25.30 | 2,786,823 | -0.30(-1.18%) |
Feb 09, 2004 | 25.96 | 25.96 | 25.36 | 25.60 | 3,137,257 | -0.56(-2.14%) |
Feb 06, 2004 | 25.78 | 26.16 | 25.64 | 26.16 | 1,289,687 | +0.39(+1.52%) |
Feb 05, 2004 | 25.99 | 26.04 | 25.70 | 25.77 | 1,544,947 | -0.10(-0.38%) |
Feb 04, 2004 | 26.18 | 26.25 | 25.85 | 25.87 | 1,980,318 | -0.48(-1.82%) |
Feb 03, 2004 | 26.11 | 26.43 | 25.96 | 26.35 | 1,613,909 | +0.29(+1.13%) |