Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.66 | 28.03 | 27.28 | 27.37 | 7,111,063 | -0.04(-0.13%) |
Apr 29, 2004 | 27.63 | 28.17 | 27.11 | 27.41 | 10,388,730 | -0.01(-0.05%) |
Apr 28, 2004 | 28.25 | 28.47 | 27.37 | 27.42 | 17,078,658 | -1.99(-6.77%) |
Apr 27, 2004 | 29.79 | 29.88 | 29.29 | 29.41 | 6,277,128 | -0.26(-0.89%) |
Apr 26, 2004 | 29.86 | 30.28 | 29.64 | 29.68 | 5,048,840 | +0.11(+0.37%) |
Apr 23, 2004 | 30.01 | 30.03 | 29.38 | 29.57 | 5,482,546 | -0.20(-0.69%) |
Apr 22, 2004 | 29.30 | 30.14 | 29.27 | 29.77 | 7,724,865 | +0.59(+2.01%) |
Apr 21, 2004 | 28.70 | 29.73 | 28.41 | 29.19 | 15,130,122 | -0.04(-0.13%) |
Apr 20, 2004 | 30.66 | 30.74 | 28.97 | 29.22 | 12,544,691 | -1.83(-5.89%) |
Apr 19, 2004 | 31.60 | 31.68 | 30.88 | 31.05 | 5,935,929 | -0.46(-1.46%) |
Apr 16, 2004 | 31.67 | 31.82 | 31.43 | 31.51 | 5,759,659 | +0.01(+0.02%) |
Apr 15, 2004 | 31.03 | 31.88 | 31.02 | 31.51 | 6,404,616 | +0.30(+0.96%) |
Apr 14, 2004 | 30.81 | 31.75 | 30.73 | 31.21 | 9,952,974 | -0.16(-0.51%) |
Apr 13, 2004 | 32.24 | 32.49 | 31.15 | 31.37 | 10,410,183 | -1.76(-5.30%) |
Apr 12, 2004 | 33.16 | 33.32 | 32.56 | 33.12 | 4,010,622 | +0.15(+0.44%) |
Apr 08, 2004 | 32.68 | 33.19 | 32.68 | 32.98 | 3,886,413 | -0.22(-0.66%) |
Apr 07, 2004 | 33.08 | 33.55 | 33.03 | 33.20 | 4,630,984 | +0.04(+0.13%) |
Apr 06, 2004 | 32.93 | 33.33 | 32.93 | 33.15 | 4,943,214 | +0.33(+1.00%) |
Apr 05, 2004 | 33.37 | 33.48 | 32.57 | 32.82 | 7,884,738 | -0.75(-2.25%) |
Apr 02, 2004 | 33.67 | 33.87 | 33.04 | 33.58 | 8,472,306 | -0.64(-1.86%) |
Apr 01, 2004 | 34.34 | 34.63 | 34.08 | 34.21 | 6,641,146 | +0.09(+0.26%) |
Mar 31, 2004 | 34.32 | 34.56 | 33.96 | 34.13 | 7,767,635 | -0.06(-0.17%) |
Mar 30, 2004 | 33.68 | 34.45 | 33.56 | 34.18 | 7,051,486 | +0.48(+1.43%) |
Mar 29, 2004 | 33.53 | 33.94 | 33.08 | 33.70 | 6,448,342 | -0.07(-0.22%) |
Mar 26, 2004 | 33.64 | 34.05 | 33.48 | 33.77 | 9,827,809 | +0.69(+2.08%) |
Mar 25, 2004 | 31.91 | 33.12 | 31.84 | 33.09 | 6,704,412 | +1.11(+3.48%) |
Mar 24, 2004 | 32.42 | 32.49 | 31.95 | 31.97 | 6,170,409 | -0.72(-2.22%) |
Mar 23, 2004 | 32.46 | 32.95 | 32.33 | 32.70 | 6,836,136 | +0.07(+0.20%) |
Mar 22, 2004 | 33.30 | 33.30 | 32.43 | 32.63 | 9,032,271 | +0.15(+0.47%) |
Mar 19, 2004 | 32.53 | 32.75 | 32.16 | 32.48 | 8,952,197 | +0.05(+0.16%) |
Mar 18, 2004 | 32.24 | 32.90 | 32.05 | 32.43 | 12,070,948 | +0.91(+2.90%) |
Mar 17, 2004 | 31.04 | 31.59 | 30.71 | 31.51 | 11,247,261 | +0.37(+1.18%) |
Mar 16, 2004 | 31.03 | 31.45 | 30.77 | 31.15 | 6,240,234 | +0.42(+1.36%) |
Mar 15, 2004 | 31.23 | 31.45 | 30.63 | 30.73 | 6,927,277 | -0.51(-1.64%) |
Mar 12, 2004 | 31.10 | 31.25 | 30.50 | 31.24 | 7,429,169 | -0.04(-0.14%) |
Mar 11, 2004 | 30.74 | 31.37 | 30.65 | 31.29 | 7,492,981 | +0.31(+0.99%) |
Mar 10, 2004 | 31.58 | 31.67 | 30.96 | 30.98 | 8,167,864 | -0.82(-2.58%) |
Mar 09, 2004 | 31.94 | 32.13 | 31.48 | 31.80 | 6,729,691 | +0.01(+0.02%) |
Mar 08, 2004 | 32.16 | 32.39 | 31.70 | 31.79 | 6,934,110 | -0.38(-1.18%) |
Mar 05, 2004 | 31.62 | 32.27 | 31.60 | 32.17 | 8,011,134 | +1.02(+3.29%) |
Mar 04, 2004 | 30.44 | 31.48 | 30.44 | 31.15 | 7,702,183 | +0.36(+1.16%) |
Mar 03, 2004 | 30.81 | 31.13 | 30.06 | 30.79 | 11,022,209 | -0.14(-0.45%) |
Mar 02, 2004 | 31.83 | 31.84 | 30.92 | 30.93 | 9,989,868 | -1.09(-3.41%) |
Mar 01, 2004 | 32.31 | 32.46 | 31.80 | 32.02 | 5,973,506 | +0.22(+0.69%) |
Feb 27, 2004 | 31.69 | 32.02 | 31.51 | 31.80 | 6,177,241 | -0.03(-0.09%) |
Feb 26, 2004 | 31.16 | 32.07 | 31.00 | 31.83 | 7,220,378 | +0.26(+0.83%) |
Feb 25, 2004 | 31.78 | 31.83 | 30.97 | 31.56 | 8,350,009 | -0.47(-1.46%) |
Feb 24, 2004 | 31.25 | 32.31 | 31.18 | 32.03 | 10,181,579 | +1.07(+3.45%) |
Feb 23, 2004 | 31.47 | 31.72 | 30.96 | 30.96 | 6,297,214 | -0.32(-1.03%) |
Feb 20, 2004 | 31.98 | 31.98 | 30.99 | 31.29 | 10,956,621 | -0.94(-2.93%) |
Feb 19, 2004 | 31.94 | 32.41 | 31.50 | 32.23 | 9,826,989 | +0.30(+0.94%) |
Feb 18, 2004 | 33.26 | 33.26 | 31.92 | 31.93 | 8,622,067 | -1.33(-4.00%) |
Feb 17, 2004 | 32.91 | 33.32 | 32.79 | 33.26 | 6,742,809 | +0.87(+2.69%) |
Feb 13, 2004 | 33.09 | 33.31 | 32.06 | 32.39 | 9,011,911 | -0.29(-0.90%) |
Feb 12, 2004 | 33.25 | 33.48 | 32.62 | 32.68 | 6,836,136 | -0.56(-1.69%) |
Feb 11, 2004 | 32.42 | 33.43 | 32.13 | 33.25 | 9,295,446 | +0.83(+2.55%) |
Feb 10, 2004 | 32.75 | 32.86 | 32.25 | 32.42 | 7,335,158 | -0.25(-0.76%) |
Feb 09, 2004 | 32.57 | 32.75 | 32.07 | 32.67 | 8,600,067 | +0.40(+1.22%) |
Feb 06, 2004 | 31.54 | 32.29 | 31.37 | 32.27 | 11,120,319 | +1.43(+4.63%) |
Feb 05, 2004 | 30.27 | 31.44 | 30.13 | 30.85 | 6,869,067 | +0.45(+1.47%) |
Feb 04, 2004 | 30.45 | 31.26 | 29.70 | 30.40 | 9,727,649 | +0.03(+0.10%) |
Feb 03, 2004 | 30.92 | 31.20 | 30.33 | 30.37 | 9,453,542 | -0.26(-0.86%) |