Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.10 | 27.27 | 26.57 | 26.73 | 2,789,100 | -0.20(-0.74%) |
Apr 29, 2004 | 27.67 | 27.69 | 26.90 | 26.93 | 1,305,800 | -0.73(-2.64%) |
Apr 28, 2004 | 28.10 | 28.25 | 27.45 | 27.66 | 738,600 | -0.62(-2.19%) |
Apr 27, 2004 | 28.50 | 28.55 | 27.96 | 28.28 | 889,200 | +0.00(+0.00%) |
Apr 26, 2004 | 28.90 | 28.97 | 28.25 | 28.28 | 953,900 | -0.49(-1.70%) |
Apr 23, 2004 | 28.38 | 29.01 | 28.16 | 28.77 | 2,502,100 | +0.37(+1.30%) |
Apr 22, 2004 | 28.10 | 28.52 | 27.92 | 28.40 | 2,317,200 | +0.04(+0.14%) |
Apr 21, 2004 | 28.66 | 28.90 | 28.02 | 28.36 | 1,391,600 | -0.24(-0.84%) |
Apr 20, 2004 | 29.40 | 29.73 | 28.60 | 28.60 | 1,365,800 | -0.80(-2.72%) |
Apr 19, 2004 | 30.50 | 30.50 | 27.55 | 29.40 | 3,142,800 | +0.72(+2.51%) |
Apr 16, 2004 | 28.95 | 29.40 | 28.60 | 28.68 | 1,485,000 | -0.47(-1.61%) |
Apr 15, 2004 | 29.24 | 29.52 | 28.82 | 29.15 | 1,002,500 | +0.10(+0.34%) |
Apr 14, 2004 | 29.20 | 29.63 | 28.84 | 29.05 | 912,600 | -0.25(-0.85%) |
Apr 13, 2004 | 29.74 | 29.75 | 29.21 | 29.30 | 711,100 | -0.33(-1.11%) |
Apr 12, 2004 | 29.44 | 29.76 | 29.26 | 29.63 | 696,400 | +0.21(+0.71%) |
Apr 08, 2004 | 29.99 | 30.10 | 29.41 | 29.42 | 1,141,800 | -0.30(-1.01%) |
Apr 07, 2004 | 29.91 | 30.00 | 29.23 | 29.72 | 740,400 | -0.14(-0.47%) |
Apr 06, 2004 | 30.58 | 30.77 | 29.59 | 29.86 | 1,392,000 | -0.92(-2.99%) |
Apr 05, 2004 | 30.05 | 30.98 | 29.91 | 30.78 | 868,200 | +0.22(+0.72%) |
Apr 02, 2004 | 29.94 | 30.60 | 29.25 | 30.56 | 1,371,800 | +1.30(+4.44%) |
Apr 01, 2004 | 28.75 | 29.42 | 28.73 | 29.26 | 1,348,300 | +0.53(+1.84%) |
Mar 31, 2004 | 29.23 | 29.24 | 28.51 | 28.73 | 886,500 | -0.28(-0.97%) |
Mar 30, 2004 | 28.83 | 29.17 | 28.70 | 29.01 | 793,100 | -0.09(-0.31%) |
Mar 29, 2004 | 28.84 | 29.22 | 28.72 | 29.10 | 1,443,500 | +0.63(+2.21%) |
Mar 26, 2004 | 28.52 | 28.94 | 28.31 | 28.47 | 912,900 | -0.23(-0.80%) |
Mar 25, 2004 | 28.31 | 28.78 | 28.15 | 28.70 | 1,065,700 | +0.57(+2.03%) |
Mar 24, 2004 | 28.01 | 28.43 | 27.94 | 28.13 | 732,400 | +0.15(+0.54%) |
Mar 23, 2004 | 27.73 | 28.45 | 27.72 | 27.98 | 1,018,600 | +0.39(+1.41%) |
Mar 22, 2004 | 27.66 | 27.81 | 27.41 | 27.59 | 1,367,700 | -0.42(-1.50%) |
Mar 19, 2004 | 28.86 | 28.89 | 27.98 | 28.01 | 888,200 | -0.61(-2.13%) |
Mar 18, 2004 | 28.05 | 28.98 | 27.96 | 28.62 | 1,100,500 | +0.15(+0.53%) |
Mar 17, 2004 | 27.83 | 28.62 | 27.50 | 28.47 | 1,461,800 | +0.91(+3.30%) |
Mar 16, 2004 | 27.83 | 28.01 | 27.22 | 27.56 | 1,669,900 | +0.07(+0.25%) |
Mar 15, 2004 | 27.99 | 28.11 | 27.46 | 27.49 | 1,494,700 | -0.79(-2.79%) |
Mar 12, 2004 | 28.09 | 28.38 | 27.81 | 28.28 | 1,961,000 | +0.35(+1.25%) |
Mar 11, 2004 | 28.80 | 29.20 | 27.88 | 27.93 | 2,384,200 | -1.04(-3.59%) |
Mar 10, 2004 | 29.46 | 29.66 | 28.90 | 28.97 | 1,539,600 | -0.55(-1.86%) |
Mar 09, 2004 | 30.05 | 30.05 | 29.20 | 29.52 | 1,716,400 | -0.30(-1.01%) |
Mar 08, 2004 | 30.30 | 30.61 | 29.79 | 29.82 | 1,184,400 | -0.53(-1.75%) |
Mar 05, 2004 | 29.70 | 31.33 | 29.60 | 30.35 | 2,238,500 | +0.06(+0.20%) |
Mar 04, 2004 | 29.74 | 30.73 | 29.70 | 30.29 | 1,577,200 | +0.45(+1.51%) |
Mar 03, 2004 | 29.71 | 30.14 | 29.68 | 29.84 | 1,371,000 | -0.19(-0.63%) |
Mar 02, 2004 | 29.61 | 31.00 | 29.61 | 30.03 | 2,832,500 | +0.38(+1.28%) |
Mar 01, 2004 | 29.61 | 30.03 | 29.22 | 29.65 | 1,865,100 | +0.03(+0.10%) |
Feb 27, 2004 | 30.28 | 30.30 | 29.48 | 29.62 | 2,343,500 | -0.50(-1.66%) |
Feb 26, 2004 | 29.94 | 30.24 | 29.80 | 30.12 | 3,960,700 | +0.29(+0.97%) |
Feb 25, 2004 | 29.76 | 30.42 | 29.65 | 29.83 | 4,211,500 | -0.05(-0.17%) |
Feb 24, 2004 | 29.85 | 30.28 | 27.95 | 29.88 | 13,757,500 | -4.55(-13.22%) |
Feb 23, 2004 | 35.61 | 35.78 | 33.64 | 34.43 | 2,800,300 | -1.14(-3.20%) |
Feb 20, 2004 | 35.21 | 36.00 | 35.15 | 35.57 | 1,694,800 | +0.27(+0.76%) |
Feb 19, 2004 | 35.72 | 35.90 | 35.14 | 35.30 | 2,228,300 | -0.16(-0.45%) |
Feb 18, 2004 | 35.76 | 36.00 | 35.17 | 35.46 | 1,784,100 | -0.44(-1.23%) |
Feb 17, 2004 | 35.83 | 36.24 | 35.73 | 35.90 | 1,001,100 | +0.64(+1.82%) |
Feb 13, 2004 | 35.57 | 36.00 | 35.20 | 35.26 | 950,000 | -0.47(-1.32%) |
Feb 12, 2004 | 35.50 | 36.14 | 35.47 | 35.73 | 1,179,500 | -0.13(-0.36%) |
Feb 11, 2004 | 35.45 | 36.20 | 35.39 | 35.86 | 3,281,600 | +0.18(+0.50%) |
Feb 10, 2004 | 36.35 | 36.77 | 35.53 | 35.68 | 1,176,800 | -0.67(-1.84%) |
Feb 09, 2004 | 35.82 | 36.72 | 35.80 | 36.35 | 1,159,500 | +0.26(+0.72%) |
Feb 06, 2004 | 35.47 | 36.33 | 35.05 | 36.09 | 1,016,800 | +0.90(+2.56%) |
Feb 05, 2004 | 34.65 | 35.56 | 34.45 | 35.19 | 1,488,600 | +0.67(+1.94%) |
Feb 04, 2004 | 34.81 | 35.60 | 34.44 | 34.52 | 1,301,600 | -0.83(-2.35%) |
Feb 03, 2004 | 35.50 | 35.65 | 35.09 | 35.35 | 690,600 | -0.17(-0.48%) |