Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.05 | 24.61 | 23.80 | 23.90 | 16,655,976 | -0.11(-0.48%) |
Apr 29, 2004 | 24.83 | 24.98 | 23.55 | 24.01 | 28,416,338 | -0.81(-3.28%) |
Apr 28, 2004 | 25.33 | 25.66 | 24.69 | 24.82 | 20,614,662 | -0.64(-2.52%) |
Apr 27, 2004 | 25.76 | 26.07 | 25.35 | 25.47 | 16,744,102 | -0.41(-1.59%) |
Apr 26, 2004 | 26.79 | 26.86 | 25.67 | 25.88 | 12,034,338 | -0.82(-3.07%) |
Apr 23, 2004 | 26.50 | 26.93 | 26.25 | 26.70 | 11,966,804 | +0.26(+0.98%) |
Apr 22, 2004 | 25.47 | 27.08 | 25.47 | 26.44 | 44,756,280 | -1.25(-4.51%) |
Apr 21, 2004 | 27.54 | 27.88 | 27.16 | 27.69 | 17,121,560 | +0.35(+1.28%) |
Apr 20, 2004 | 28.59 | 28.76 | 27.34 | 27.34 | 12,837,592 | -1.37(-4.77%) |
Apr 19, 2004 | 28.13 | 28.77 | 28.00 | 28.71 | 10,439,171 | +0.66(+2.37%) |
Apr 16, 2004 | 28.74 | 28.81 | 27.90 | 28.04 | 16,856,134 | -1.03(-3.53%) |
Apr 15, 2004 | 29.94 | 30.22 | 28.69 | 29.07 | 13,148,913 | -0.81(-2.70%) |
Apr 14, 2004 | 29.88 | 30.49 | 29.74 | 29.88 | 9,450,939 | -0.18(-0.61%) |
Apr 13, 2004 | 30.56 | 30.69 | 30.06 | 30.06 | 9,954,042 | -0.49(-1.59%) |
Apr 12, 2004 | 30.19 | 30.60 | 29.81 | 30.55 | 7,483,724 | +0.45(+1.48%) |
Apr 08, 2004 | 30.51 | 30.65 | 29.92 | 30.10 | 8,631,804 | +0.01(+0.04%) |
Apr 07, 2004 | 30.37 | 30.51 | 29.68 | 30.09 | 9,587,403 | -0.28(-0.91%) |
Apr 06, 2004 | 30.53 | 30.58 | 30.04 | 30.37 | 10,252,100 | -0.51(-1.65%) |
Apr 05, 2004 | 30.70 | 30.93 | 30.38 | 30.88 | 8,713,124 | +0.12(+0.39%) |
Apr 02, 2004 | 30.10 | 30.80 | 29.98 | 30.76 | 18,022,538 | +1.47(+5.01%) |
Apr 01, 2004 | 28.92 | 29.67 | 28.81 | 29.29 | 8,871,053 | +0.48(+1.65%) |
Mar 31, 2004 | 29.20 | 29.29 | 28.74 | 28.81 | 7,969,376 | -0.23(-0.81%) |
Mar 30, 2004 | 29.21 | 29.33 | 28.76 | 29.05 | 11,168,435 | -0.32(-1.09%) |
Mar 29, 2004 | 29.45 | 29.84 | 29.06 | 29.37 | 11,704,345 | +0.09(+0.29%) |
Mar 26, 2004 | 29.35 | 29.70 | 29.10 | 29.28 | 11,560,203 | -0.13(-0.45%) |
Mar 25, 2004 | 29.20 | 29.48 | 28.91 | 29.41 | 13,968,396 | +0.45(+1.56%) |
Mar 24, 2004 | 28.43 | 29.18 | 28.26 | 28.96 | 14,364,701 | +0.61(+2.16%) |
Mar 23, 2004 | 28.66 | 28.84 | 28.08 | 28.35 | 14,988,563 | -0.09(-0.30%) |
Mar 22, 2004 | 28.10 | 28.72 | 28.00 | 28.43 | 19,938,622 | -0.02(-0.06%) |
Mar 19, 2004 | 29.76 | 29.77 | 28.40 | 28.45 | 21,962,204 | -1.43(-4.79%) |
Mar 18, 2004 | 30.18 | 30.54 | 29.68 | 29.88 | 14,432,061 | -0.32(-1.04%) |
Mar 17, 2004 | 30.03 | 30.37 | 29.88 | 30.20 | 11,216,948 | +0.40(+1.33%) |
Mar 16, 2004 | 29.97 | 30.07 | 29.13 | 29.80 | 16,052,182 | +0.07(+0.25%) |
Mar 15, 2004 | 30.29 | 30.36 | 29.63 | 29.73 | 11,465,795 | -0.69(-2.28%) |
Mar 12, 2004 | 30.05 | 30.47 | 30.05 | 30.42 | 10,452,434 | +0.62(+2.10%) |
Mar 11, 2004 | 29.97 | 30.60 | 29.77 | 29.80 | 16,799,246 | -0.23(-0.78%) |
Mar 10, 2004 | 30.26 | 30.54 | 29.71 | 30.03 | 19,816,120 | -0.13(-0.44%) |
Mar 09, 2004 | 29.91 | 30.26 | 29.65 | 30.16 | 16,251,294 | +0.30(+1.00%) |
Mar 08, 2004 | 30.89 | 31.06 | 29.65 | 29.87 | 14,930,976 | -0.65(-2.12%) |
Mar 05, 2004 | 30.11 | 30.96 | 29.88 | 30.51 | 17,073,046 | +0.00(+0.00%) |
Mar 04, 2004 | 29.91 | 30.60 | 29.88 | 30.51 | 10,887,654 | +0.66(+2.21%) |
Mar 03, 2004 | 30.80 | 30.93 | 29.82 | 29.86 | 16,513,578 | -0.80(-2.62%) |
Mar 02, 2004 | 30.78 | 31.37 | 30.61 | 30.66 | 15,340,194 | -0.05(-0.15%) |
Mar 01, 2004 | 30.27 | 30.80 | 29.88 | 30.70 | 12,837,069 | +0.50(+1.65%) |
Feb 27, 2004 | 31.11 | 31.20 | 30.03 | 30.21 | 14,853,669 | -0.79(-2.53%) |
Feb 26, 2004 | 30.84 | 31.25 | 30.19 | 30.99 | 16,218,836 | +0.06(+0.19%) |
Feb 25, 2004 | 30.90 | 31.20 | 30.57 | 30.93 | 13,633,343 | +0.19(+0.63%) |
Feb 24, 2004 | 30.70 | 31.40 | 30.58 | 30.74 | 16,023,738 | -0.07(-0.22%) |
Feb 23, 2004 | 31.63 | 31.78 | 30.54 | 30.81 | 11,917,418 | -0.82(-2.59%) |
Feb 20, 2004 | 31.71 | 31.94 | 31.38 | 31.63 | 12,615,969 | -0.22(-0.70%) |
Feb 19, 2004 | 32.95 | 33.18 | 31.81 | 31.85 | 18,827,538 | +0.09(+0.27%) |
Feb 18, 2004 | 31.78 | 32.13 | 31.64 | 31.76 | 7,996,076 | -0.10(-0.32%) |
Feb 17, 2004 | 31.57 | 31.95 | 31.35 | 31.87 | 8,153,655 | +0.73(+2.34%) |
Feb 13, 2004 | 31.95 | 32.29 | 31.00 | 31.14 | 12,529,937 | -0.79(-2.48%) |
Feb 12, 2004 | 32.35 | 32.60 | 31.92 | 31.93 | 6,278,231 | -0.50(-1.54%) |
Feb 11, 2004 | 32.09 | 32.62 | 32.04 | 32.43 | 9,398,762 | +0.46(+1.43%) |
Feb 10, 2004 | 32.30 | 32.45 | 31.83 | 31.97 | 9,492,123 | -0.26(-0.80%) |
Feb 09, 2004 | 32.91 | 33.04 | 32.21 | 32.23 | 8,701,258 | -0.72(-2.19%) |
Feb 06, 2004 | 32.27 | 33.01 | 32.22 | 32.95 | 10,896,030 | +0.79(+2.46%) |
Feb 05, 2004 | 32.00 | 32.41 | 31.82 | 32.16 | 10,510,021 | +0.38(+1.21%) |
Feb 04, 2004 | 32.11 | 32.29 | 31.66 | 31.78 | 12,211,986 | -0.65(-2.01%) |
Feb 03, 2004 | 32.12 | 32.72 | 31.95 | 32.43 | 14,687,888 | +0.48(+1.49%) |