Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.50 | 27.86 | 27.11 | 27.21 | 7,153,757 | -0.04(-0.13%) |
Apr 29, 2004 | 27.46 | 28.00 | 26.95 | 27.24 | 10,451,103 | -0.01(-0.05%) |
Apr 28, 2004 | 28.08 | 28.30 | 27.21 | 27.26 | 17,181,196 | -1.98(-6.77%) |
Apr 27, 2004 | 29.61 | 29.70 | 29.11 | 29.24 | 6,314,815 | -0.26(-0.89%) |
Apr 26, 2004 | 29.68 | 30.10 | 29.46 | 29.50 | 5,079,152 | +0.11(+0.37%) |
Apr 23, 2004 | 29.83 | 29.86 | 29.20 | 29.39 | 5,515,462 | -0.20(-0.69%) |
Apr 22, 2004 | 29.13 | 29.96 | 29.10 | 29.59 | 7,771,244 | +0.58(+2.01%) |
Apr 21, 2004 | 28.52 | 29.56 | 28.24 | 29.01 | 15,220,961 | -0.04(-0.12%) |
Apr 20, 2004 | 30.48 | 30.56 | 28.80 | 29.05 | 12,620,008 | -1.82(-5.89%) |
Apr 19, 2004 | 31.41 | 31.49 | 30.70 | 30.87 | 5,971,568 | -0.46(-1.46%) |
Apr 16, 2004 | 31.48 | 31.63 | 31.24 | 31.32 | 5,794,239 | +0.01(+0.02%) |
Apr 15, 2004 | 30.84 | 31.69 | 30.83 | 31.32 | 6,443,069 | +0.30(+0.96%) |
Apr 14, 2004 | 30.63 | 31.56 | 30.55 | 31.02 | 10,012,731 | -0.16(-0.51%) |
Apr 13, 2004 | 32.04 | 32.30 | 30.96 | 31.18 | 10,472,685 | -1.75(-5.30%) |
Apr 12, 2004 | 32.96 | 33.12 | 32.36 | 32.92 | 4,034,702 | +0.15(+0.44%) |
Apr 08, 2004 | 32.49 | 32.99 | 32.49 | 32.78 | 3,909,747 | -0.22(-0.66%) |
Apr 07, 2004 | 32.88 | 33.35 | 32.83 | 33.00 | 4,658,788 | +0.04(+0.13%) |
Apr 06, 2004 | 32.74 | 33.13 | 32.74 | 32.95 | 4,972,893 | +0.33(+1.00%) |
Apr 05, 2004 | 33.17 | 33.28 | 32.37 | 32.63 | 7,932,077 | -0.75(-2.24%) |
Apr 02, 2004 | 33.47 | 33.67 | 32.84 | 33.38 | 8,523,172 | -0.63(-1.86%) |
Apr 01, 2004 | 34.14 | 34.42 | 33.88 | 34.01 | 6,681,019 | +0.09(+0.26%) |
Mar 31, 2004 | 34.12 | 34.35 | 33.75 | 33.92 | 7,814,271 | -0.06(-0.17%) |
Mar 30, 2004 | 33.48 | 34.24 | 33.36 | 33.98 | 7,093,823 | +0.48(+1.43%) |
Mar 29, 2004 | 33.33 | 33.74 | 32.88 | 33.50 | 6,487,057 | -0.07(-0.22%) |
Mar 26, 2004 | 33.44 | 33.85 | 33.28 | 33.57 | 9,886,814 | +0.68(+2.08%) |
Mar 25, 2004 | 31.72 | 32.92 | 31.65 | 32.89 | 6,744,664 | +1.11(+3.48%) |
Mar 24, 2004 | 32.23 | 32.29 | 31.76 | 31.78 | 6,207,456 | -0.72(-2.22%) |
Mar 23, 2004 | 32.26 | 32.76 | 32.14 | 32.50 | 6,877,179 | +0.07(+0.20%) |
Mar 22, 2004 | 33.10 | 33.10 | 32.23 | 32.44 | 9,086,499 | +0.15(+0.47%) |
Mar 19, 2004 | 32.34 | 32.55 | 31.96 | 32.28 | 9,005,945 | +0.05(+0.16%) |
Mar 18, 2004 | 32.04 | 32.71 | 31.86 | 32.23 | 12,143,420 | +0.91(+2.90%) |
Mar 17, 2004 | 30.85 | 31.40 | 30.52 | 31.32 | 11,314,788 | +0.36(+1.17%) |
Mar 16, 2004 | 30.84 | 31.26 | 30.59 | 30.96 | 6,277,700 | +0.41(+1.36%) |
Mar 15, 2004 | 31.04 | 31.27 | 30.44 | 30.55 | 6,968,868 | -0.51(-1.64%) |
Mar 12, 2004 | 30.92 | 31.06 | 30.31 | 31.06 | 7,473,773 | -0.04(-0.14%) |
Mar 11, 2004 | 30.55 | 31.19 | 30.47 | 31.10 | 7,537,968 | +0.31(+0.99%) |
Mar 10, 2004 | 31.39 | 31.48 | 30.78 | 30.79 | 8,216,902 | -0.81(-2.58%) |
Mar 09, 2004 | 31.75 | 31.94 | 31.30 | 31.61 | 6,770,095 | +0.01(+0.02%) |
Mar 08, 2004 | 31.97 | 32.20 | 31.51 | 31.60 | 6,975,741 | -0.38(-1.18%) |
Mar 05, 2004 | 31.43 | 32.07 | 31.41 | 31.98 | 8,059,231 | +1.02(+3.29%) |
Mar 04, 2004 | 30.26 | 31.30 | 30.26 | 30.96 | 7,748,425 | +0.36(+1.16%) |
Mar 03, 2004 | 30.63 | 30.95 | 29.88 | 30.60 | 11,088,385 | -0.14(-0.45%) |
Mar 02, 2004 | 31.64 | 31.65 | 30.74 | 30.74 | 10,049,846 | -1.08(-3.41%) |
Mar 01, 2004 | 32.12 | 32.26 | 31.61 | 31.83 | 6,009,370 | +0.22(+0.69%) |
Feb 27, 2004 | 31.50 | 31.83 | 31.32 | 31.61 | 6,214,329 | -0.03(-0.09%) |
Feb 26, 2004 | 30.98 | 31.88 | 30.82 | 31.64 | 7,263,728 | +0.26(+0.83%) |
Feb 25, 2004 | 31.59 | 31.64 | 30.79 | 31.38 | 8,400,142 | -0.47(-1.46%) |
Feb 24, 2004 | 31.06 | 32.12 | 30.99 | 31.84 | 10,242,708 | +1.06(+3.45%) |
Feb 23, 2004 | 31.28 | 31.54 | 30.78 | 30.78 | 6,335,022 | -0.32(-1.03%) |
Feb 20, 2004 | 31.79 | 31.79 | 30.81 | 31.10 | 11,022,403 | -0.94(-2.93%) |
Feb 19, 2004 | 31.75 | 32.21 | 31.31 | 32.04 | 9,885,989 | +0.30(+0.94%) |
Feb 18, 2004 | 33.06 | 33.06 | 31.73 | 31.74 | 8,673,832 | -1.32(-4.00%) |
Feb 17, 2004 | 32.71 | 33.12 | 32.60 | 33.06 | 6,783,292 | +0.87(+2.69%) |
Feb 13, 2004 | 32.90 | 33.11 | 31.87 | 32.20 | 9,066,017 | -0.29(-0.90%) |
Feb 12, 2004 | 33.05 | 33.28 | 32.43 | 32.49 | 6,877,179 | -0.56(-1.70%) |
Feb 11, 2004 | 32.23 | 33.23 | 31.94 | 33.05 | 9,351,254 | +0.82(+2.55%) |
Feb 10, 2004 | 32.55 | 32.66 | 32.06 | 32.23 | 7,379,198 | -0.25(-0.76%) |
Feb 09, 2004 | 32.37 | 32.55 | 31.88 | 32.47 | 8,651,701 | +0.39(+1.22%) |
Feb 06, 2004 | 31.35 | 32.10 | 31.19 | 32.08 | 11,187,084 | +1.42(+4.63%) |
Feb 05, 2004 | 30.09 | 31.25 | 29.95 | 30.66 | 6,910,308 | +0.44(+1.47%) |
Feb 04, 2004 | 30.27 | 31.07 | 29.52 | 30.22 | 9,786,053 | +0.03(+0.10%) |
Feb 03, 2004 | 30.74 | 31.01 | 30.15 | 30.19 | 9,510,300 | -0.26(-0.86%) |