Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.10 | 24.66 | 23.85 | 23.95 | 16,621,716 | -0.11(-0.48%) |
Apr 29, 2004 | 24.88 | 25.04 | 23.59 | 24.06 | 28,357,888 | -0.82(-3.28%) |
Apr 28, 2004 | 25.39 | 25.71 | 24.74 | 24.88 | 20,572,260 | -0.64(-2.52%) |
Apr 27, 2004 | 25.81 | 26.12 | 25.40 | 25.52 | 16,709,661 | -0.41(-1.59%) |
Apr 26, 2004 | 26.84 | 26.92 | 25.72 | 25.93 | 12,009,584 | -0.82(-3.07%) |
Apr 23, 2004 | 26.56 | 26.99 | 26.30 | 26.75 | 11,942,189 | +0.26(+0.98%) |
Apr 22, 2004 | 25.52 | 27.13 | 25.52 | 26.49 | 44,664,224 | -1.25(-4.51%) |
Apr 21, 2004 | 27.60 | 27.94 | 27.22 | 27.75 | 17,086,342 | +0.35(+1.28%) |
Apr 20, 2004 | 28.65 | 28.82 | 27.40 | 27.40 | 12,811,187 | -1.37(-4.77%) |
Apr 19, 2004 | 28.19 | 28.83 | 28.06 | 28.77 | 10,417,699 | +0.67(+2.37%) |
Apr 16, 2004 | 28.80 | 28.87 | 27.96 | 28.10 | 16,821,464 | -1.03(-3.53%) |
Apr 15, 2004 | 30.00 | 30.28 | 28.75 | 29.13 | 13,121,867 | -0.81(-2.70%) |
Apr 14, 2004 | 29.95 | 30.55 | 29.80 | 29.94 | 9,431,499 | -0.18(-0.61%) |
Apr 13, 2004 | 30.62 | 30.75 | 30.12 | 30.12 | 9,933,568 | -0.49(-1.59%) |
Apr 12, 2004 | 30.26 | 30.66 | 29.87 | 30.61 | 7,468,330 | +0.45(+1.48%) |
Apr 08, 2004 | 30.58 | 30.72 | 29.99 | 30.16 | 8,614,049 | +0.01(+0.04%) |
Apr 07, 2004 | 30.43 | 30.57 | 29.74 | 30.15 | 9,567,683 | -0.28(-0.91%) |
Apr 06, 2004 | 30.59 | 30.65 | 30.10 | 30.43 | 10,231,012 | -0.51(-1.65%) |
Apr 05, 2004 | 30.77 | 30.99 | 30.44 | 30.94 | 8,695,202 | +0.12(+0.39%) |
Apr 02, 2004 | 30.16 | 30.86 | 30.04 | 30.82 | 17,985,468 | +1.47(+5.01%) |
Apr 01, 2004 | 28.98 | 29.73 | 28.87 | 29.35 | 8,852,806 | +0.48(+1.65%) |
Mar 31, 2004 | 29.26 | 29.35 | 28.80 | 28.87 | 7,952,984 | -0.24(-0.81%) |
Mar 30, 2004 | 29.27 | 29.39 | 28.82 | 29.11 | 11,145,463 | -0.32(-1.09%) |
Mar 29, 2004 | 29.51 | 29.90 | 29.12 | 29.43 | 11,680,271 | +0.09(+0.29%) |
Mar 26, 2004 | 29.41 | 29.76 | 29.16 | 29.34 | 11,536,424 | -0.13(-0.45%) |
Mar 25, 2004 | 29.26 | 29.54 | 28.97 | 29.48 | 13,939,665 | +0.45(+1.56%) |
Mar 24, 2004 | 28.49 | 29.24 | 28.32 | 29.02 | 14,335,155 | +0.61(+2.16%) |
Mar 23, 2004 | 28.72 | 28.90 | 28.14 | 28.41 | 14,957,733 | -0.09(-0.30%) |
Mar 22, 2004 | 28.15 | 28.77 | 28.06 | 28.49 | 19,897,612 | -0.02(-0.06%) |
Mar 19, 2004 | 29.83 | 29.83 | 28.46 | 28.51 | 21,917,030 | -1.44(-4.79%) |
Mar 18, 2004 | 30.24 | 30.61 | 29.74 | 29.95 | 14,402,376 | -0.32(-1.04%) |
Mar 17, 2004 | 30.09 | 30.43 | 29.95 | 30.26 | 11,193,876 | +0.40(+1.33%) |
Mar 16, 2004 | 30.03 | 30.14 | 29.19 | 29.87 | 16,019,164 | +0.07(+0.25%) |
Mar 15, 2004 | 30.35 | 30.42 | 29.69 | 29.79 | 11,442,210 | -0.69(-2.28%) |
Mar 12, 2004 | 30.11 | 30.54 | 30.11 | 30.49 | 10,430,934 | +0.63(+2.10%) |
Mar 11, 2004 | 30.03 | 30.66 | 29.83 | 29.86 | 16,764,691 | -0.24(-0.78%) |
Mar 10, 2004 | 30.32 | 30.61 | 29.77 | 30.10 | 19,775,360 | -0.13(-0.44%) |
Mar 09, 2004 | 29.97 | 30.32 | 29.71 | 30.23 | 16,217,867 | +0.30(+1.00%) |
Mar 08, 2004 | 30.95 | 31.12 | 29.71 | 29.93 | 14,900,264 | -0.65(-2.12%) |
Mar 05, 2004 | 30.17 | 31.03 | 29.95 | 30.58 | 17,037,930 | +0.00(+0.00%) |
Mar 04, 2004 | 29.97 | 30.66 | 29.95 | 30.58 | 10,865,259 | +0.66(+2.21%) |
Mar 03, 2004 | 30.86 | 31.00 | 29.88 | 29.92 | 16,479,611 | -0.80(-2.62%) |
Mar 02, 2004 | 30.85 | 31.44 | 30.67 | 30.72 | 15,308,641 | -0.05(-0.15%) |
Mar 01, 2004 | 30.34 | 30.86 | 29.94 | 30.77 | 12,810,664 | +0.50(+1.65%) |
Feb 27, 2004 | 31.17 | 31.26 | 30.09 | 30.27 | 14,823,117 | -0.79(-2.53%) |
Feb 26, 2004 | 30.90 | 31.32 | 30.25 | 31.05 | 16,185,476 | +0.06(+0.19%) |
Feb 25, 2004 | 30.97 | 31.27 | 30.63 | 31.00 | 13,605,301 | +0.20(+0.63%) |
Feb 24, 2004 | 30.76 | 31.47 | 30.65 | 30.80 | 15,990,778 | -0.07(-0.22%) |
Feb 23, 2004 | 31.70 | 31.84 | 30.61 | 30.87 | 11,892,905 | -0.82(-2.59%) |
Feb 20, 2004 | 31.78 | 32.01 | 31.44 | 31.69 | 12,590,019 | -0.22(-0.70%) |
Feb 19, 2004 | 33.02 | 33.24 | 31.88 | 31.92 | 18,788,812 | +0.09(+0.27%) |
Feb 18, 2004 | 31.84 | 32.20 | 31.70 | 31.83 | 7,979,628 | -0.10(-0.32%) |
Feb 17, 2004 | 31.64 | 32.01 | 31.41 | 31.93 | 8,136,884 | +0.73(+2.34%) |
Feb 13, 2004 | 32.01 | 32.36 | 31.07 | 31.20 | 12,504,164 | -0.79(-2.48%) |
Feb 12, 2004 | 32.42 | 32.67 | 31.98 | 32.00 | 6,265,317 | -0.50(-1.54%) |
Feb 11, 2004 | 32.16 | 32.68 | 32.10 | 32.50 | 9,379,429 | +0.46(+1.43%) |
Feb 10, 2004 | 32.36 | 32.52 | 31.90 | 32.04 | 9,472,598 | -0.26(-0.80%) |
Feb 09, 2004 | 32.98 | 33.11 | 32.27 | 32.29 | 8,683,360 | -0.72(-2.19%) |
Feb 06, 2004 | 32.34 | 33.08 | 32.28 | 33.02 | 10,873,618 | +0.79(+2.46%) |
Feb 05, 2004 | 32.06 | 32.47 | 31.89 | 32.23 | 10,488,403 | +0.38(+1.21%) |
Feb 04, 2004 | 32.18 | 32.35 | 31.73 | 31.84 | 12,186,867 | -0.65(-2.01%) |
Feb 03, 2004 | 32.19 | 32.78 | 32.02 | 32.50 | 14,657,676 | +0.48(+1.49%) |