Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.62 | 27.98 | 27.23 | 27.33 | 7,122,681 | -0.04(-0.13%) |
Apr 29, 2004 | 27.58 | 28.12 | 27.07 | 27.36 | 10,405,704 | -0.01(-0.05%) |
Apr 28, 2004 | 28.20 | 28.42 | 27.33 | 27.38 | 17,106,562 | -1.99(-6.77%) |
Apr 27, 2004 | 29.74 | 29.83 | 29.24 | 29.36 | 6,287,384 | -0.26(-0.89%) |
Apr 26, 2004 | 29.81 | 30.23 | 29.59 | 29.63 | 5,057,089 | +0.11(+0.37%) |
Apr 23, 2004 | 29.96 | 29.99 | 29.33 | 29.52 | 5,491,504 | -0.20(-0.69%) |
Apr 22, 2004 | 29.25 | 30.09 | 29.23 | 29.72 | 7,737,487 | +0.58(+2.01%) |
Apr 21, 2004 | 28.65 | 29.69 | 28.36 | 29.14 | 15,154,843 | -0.04(-0.13%) |
Apr 20, 2004 | 30.61 | 30.69 | 28.93 | 29.17 | 12,565,187 | -1.83(-5.89%) |
Apr 19, 2004 | 31.55 | 31.63 | 30.83 | 31.00 | 5,945,628 | -0.46(-1.46%) |
Apr 16, 2004 | 31.62 | 31.77 | 31.38 | 31.46 | 5,769,069 | +0.01(+0.02%) |
Apr 15, 2004 | 30.98 | 31.83 | 30.96 | 31.45 | 6,415,080 | +0.30(+0.96%) |
Apr 14, 2004 | 30.76 | 31.70 | 30.68 | 31.15 | 9,969,236 | -0.16(-0.51%) |
Apr 13, 2004 | 32.18 | 32.44 | 31.10 | 31.32 | 10,427,192 | -1.75(-5.30%) |
Apr 12, 2004 | 33.11 | 33.27 | 32.51 | 33.07 | 4,017,175 | +0.15(+0.44%) |
Apr 08, 2004 | 32.63 | 33.13 | 32.63 | 32.92 | 3,892,763 | -0.22(-0.66%) |
Apr 07, 2004 | 33.02 | 33.50 | 32.97 | 33.14 | 4,638,550 | +0.04(+0.13%) |
Apr 06, 2004 | 32.88 | 33.27 | 32.88 | 33.10 | 4,951,291 | +0.33(+1.00%) |
Apr 05, 2004 | 33.32 | 33.43 | 32.51 | 32.77 | 7,897,621 | -0.75(-2.25%) |
Apr 02, 2004 | 33.62 | 33.81 | 32.99 | 33.52 | 8,486,148 | -0.64(-1.86%) |
Apr 01, 2004 | 34.29 | 34.57 | 34.03 | 34.16 | 6,651,997 | +0.09(+0.26%) |
Mar 31, 2004 | 34.27 | 34.50 | 33.90 | 34.07 | 7,780,326 | -0.06(-0.17%) |
Mar 30, 2004 | 33.62 | 34.39 | 33.51 | 34.13 | 7,063,008 | +0.48(+1.43%) |
Mar 29, 2004 | 33.48 | 33.89 | 33.02 | 33.65 | 6,458,878 | -0.07(-0.22%) |
Mar 26, 2004 | 33.59 | 34.00 | 33.43 | 33.72 | 9,843,866 | +0.69(+2.08%) |
Mar 25, 2004 | 31.86 | 33.06 | 31.79 | 33.03 | 6,715,366 | +1.11(+3.48%) |
Mar 24, 2004 | 32.37 | 32.43 | 31.90 | 31.92 | 6,180,491 | -0.72(-2.22%) |
Mar 23, 2004 | 32.40 | 32.90 | 32.28 | 32.64 | 6,847,306 | +0.07(+0.20%) |
Mar 22, 2004 | 33.24 | 33.24 | 32.37 | 32.58 | 9,047,028 | +0.15(+0.47%) |
Mar 19, 2004 | 32.48 | 32.70 | 32.10 | 32.43 | 8,966,824 | +0.05(+0.16%) |
Mar 18, 2004 | 32.18 | 32.85 | 32.00 | 32.37 | 12,090,670 | +0.91(+2.90%) |
Mar 17, 2004 | 30.99 | 31.53 | 30.66 | 31.46 | 11,265,638 | +0.37(+1.18%) |
Mar 16, 2004 | 30.98 | 31.40 | 30.72 | 31.10 | 6,250,430 | +0.42(+1.36%) |
Mar 15, 2004 | 31.18 | 31.40 | 30.58 | 30.68 | 6,938,596 | -0.51(-1.64%) |
Mar 12, 2004 | 31.05 | 31.20 | 30.45 | 31.19 | 7,441,307 | -0.04(-0.14%) |
Mar 11, 2004 | 30.69 | 31.32 | 30.60 | 31.23 | 7,505,224 | +0.31(+0.99%) |
Mar 10, 2004 | 31.53 | 31.61 | 30.91 | 30.93 | 8,181,209 | -0.82(-2.58%) |
Mar 09, 2004 | 31.89 | 32.08 | 31.43 | 31.75 | 6,740,686 | +0.01(+0.02%) |
Mar 08, 2004 | 32.11 | 32.34 | 31.64 | 31.74 | 6,945,439 | -0.38(-1.18%) |
Mar 05, 2004 | 31.57 | 32.21 | 31.55 | 32.12 | 8,024,223 | +1.02(+3.29%) |
Mar 04, 2004 | 30.39 | 31.43 | 30.39 | 31.10 | 7,714,767 | +0.36(+1.16%) |
Mar 03, 2004 | 30.76 | 31.08 | 30.01 | 30.74 | 11,040,218 | -0.14(-0.45%) |
Mar 02, 2004 | 31.78 | 31.79 | 30.87 | 30.88 | 10,006,190 | -1.09(-3.41%) |
Mar 01, 2004 | 32.26 | 32.40 | 31.75 | 31.97 | 5,983,266 | +0.22(+0.69%) |
Feb 27, 2004 | 31.64 | 31.97 | 31.45 | 31.75 | 6,187,334 | -0.03(-0.09%) |
Feb 26, 2004 | 31.11 | 32.02 | 30.95 | 31.78 | 7,232,175 | +0.26(+0.83%) |
Feb 25, 2004 | 31.72 | 31.78 | 30.92 | 31.51 | 8,363,652 | -0.47(-1.46%) |
Feb 24, 2004 | 31.20 | 32.26 | 31.13 | 31.98 | 10,198,214 | +1.07(+3.45%) |
Feb 23, 2004 | 31.42 | 31.67 | 30.91 | 30.91 | 6,307,503 | -0.32(-1.03%) |
Feb 20, 2004 | 31.93 | 31.93 | 30.94 | 31.23 | 10,974,522 | -0.94(-2.93%) |
Feb 19, 2004 | 31.89 | 32.35 | 31.45 | 32.18 | 9,843,045 | +0.30(+0.94%) |
Feb 18, 2004 | 33.21 | 33.21 | 31.87 | 31.88 | 8,636,154 | -1.33(-4.00%) |
Feb 17, 2004 | 32.86 | 33.27 | 32.74 | 33.21 | 6,753,826 | +0.87(+2.69%) |
Feb 13, 2004 | 33.04 | 33.26 | 32.01 | 32.34 | 9,026,635 | -0.29(-0.90%) |
Feb 12, 2004 | 33.19 | 33.43 | 32.57 | 32.63 | 6,847,306 | -0.56(-1.69%) |
Feb 11, 2004 | 32.37 | 33.38 | 32.08 | 33.19 | 9,310,633 | +0.83(+2.55%) |
Feb 10, 2004 | 32.70 | 32.81 | 32.20 | 32.37 | 7,347,143 | -0.25(-0.76%) |
Feb 09, 2004 | 32.51 | 32.70 | 32.02 | 32.62 | 8,614,119 | +0.39(+1.22%) |
Feb 06, 2004 | 31.49 | 32.24 | 31.32 | 32.22 | 11,138,489 | +1.42(+4.63%) |
Feb 05, 2004 | 30.22 | 31.39 | 30.08 | 30.80 | 6,880,290 | +0.45(+1.47%) |
Feb 04, 2004 | 30.40 | 31.21 | 29.65 | 30.35 | 9,743,543 | +0.03(+0.10%) |
Feb 03, 2004 | 30.87 | 31.15 | 30.28 | 30.32 | 9,468,988 | -0.26(-0.86%) |