Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.20 | 24.20 | 22.08 | 22.36 | 1,420,200 | -1.59(-6.64%) |
Apr 29, 2004 | 25.19 | 25.57 | 23.30 | 23.95 | 2,551,900 | -0.70(-2.84%) |
Apr 28, 2004 | 24.25 | 25.32 | 23.40 | 24.65 | 2,852,600 | +0.34(+1.40%) |
Apr 27, 2004 | 29.33 | 29.55 | 24.22 | 24.31 | 6,212,400 | -4.71(-16.23%) |
Apr 26, 2004 | 28.90 | 30.24 | 28.78 | 29.02 | 1,905,300 | +0.22(+0.76%) |
Apr 23, 2004 | 33.91 | 34.93 | 27.23 | 28.80 | 8,719,900 | -5.55(-16.16%) |
Apr 22, 2004 | 33.93 | 35.18 | 32.60 | 34.35 | 2,319,400 | -0.03(-0.09%) |
Apr 21, 2004 | 34.91 | 36.79 | 34.36 | 34.38 | 1,596,800 | -0.04(-0.12%) |
Apr 20, 2004 | 34.21 | 37.00 | 33.53 | 34.42 | 3,683,400 | +0.13(+0.38%) |
Apr 19, 2004 | 39.64 | 39.90 | 33.50 | 34.29 | 6,940,900 | -7.87(-18.67%) |
Apr 16, 2004 | 43.42 | 43.64 | 41.75 | 42.16 | 805,700 | -1.43(-3.28%) |
Apr 15, 2004 | 45.10 | 45.49 | 42.88 | 43.59 | 1,032,200 | -1.12(-2.51%) |
Apr 14, 2004 | 42.26 | 44.94 | 40.65 | 44.71 | 1,821,300 | +1.73(+4.03%) |
Apr 13, 2004 | 45.74 | 45.79 | 42.58 | 42.98 | 1,255,900 | -2.05(-4.55%) |
Apr 12, 2004 | 42.59 | 45.53 | 42.50 | 45.03 | 1,362,200 | +2.65(+6.25%) |
Apr 08, 2004 | 42.48 | 42.97 | 41.97 | 42.38 | 1,194,800 | +0.52(+1.24%) |
Apr 07, 2004 | 41.88 | 42.50 | 40.74 | 41.86 | 815,200 | +0.16(+0.38%) |
Apr 06, 2004 | 42.45 | 42.62 | 41.02 | 41.70 | 1,573,500 | -1.53(-3.54%) |
Apr 05, 2004 | 40.80 | 43.35 | 40.50 | 43.23 | 1,777,100 | +2.27(+5.54%) |
Apr 02, 2004 | 40.15 | 41.79 | 39.20 | 40.96 | 3,371,300 | +4.82(+13.34%) |
Apr 01, 2004 | 36.92 | 36.99 | 35.96 | 36.14 | 797,500 | -0.35(-0.96%) |
Mar 31, 2004 | 36.01 | 36.83 | 35.53 | 36.49 | 797,200 | +0.64(+1.79%) |
Mar 30, 2004 | 34.34 | 36.16 | 34.25 | 35.85 | 1,498,300 | +1.41(+4.09%) |
Mar 29, 2004 | 34.41 | 35.46 | 34.02 | 34.44 | 980,000 | +0.63(+1.86%) |
Mar 26, 2004 | 33.00 | 34.37 | 32.68 | 33.81 | 1,232,500 | +0.80(+2.42%) |
Mar 25, 2004 | 31.06 | 33.57 | 30.18 | 33.01 | 1,315,300 | +2.69(+8.87%) |
Mar 24, 2004 | 30.69 | 31.25 | 29.90 | 30.32 | 720,900 | -0.68(-2.19%) |
Mar 23, 2004 | 30.50 | 31.21 | 30.14 | 31.00 | 1,187,000 | +1.00(+3.33%) |
Mar 22, 2004 | 31.17 | 31.70 | 29.71 | 30.00 | 920,600 | -1.93(-6.04%) |
Mar 19, 2004 | 32.26 | 32.66 | 31.49 | 31.93 | 865,600 | +0.09(+0.28%) |
Mar 18, 2004 | 30.68 | 32.18 | 30.60 | 31.84 | 1,047,500 | +1.02(+3.31%) |
Mar 17, 2004 | 30.42 | 30.92 | 29.65 | 30.82 | 1,144,300 | +0.63(+2.09%) |
Mar 16, 2004 | 29.64 | 30.35 | 29.50 | 30.19 | 596,800 | +1.08(+3.71%) |
Mar 15, 2004 | 30.21 | 30.79 | 28.84 | 29.11 | 745,700 | -1.19(-3.93%) |
Mar 12, 2004 | 30.50 | 30.88 | 29.61 | 30.30 | 616,900 | +0.48(+1.61%) |
Mar 11, 2004 | 28.70 | 31.49 | 28.04 | 29.82 | 1,773,700 | -0.42(-1.39%) |
Mar 10, 2004 | 31.00 | 31.62 | 30.07 | 30.24 | 654,500 | -0.46(-1.50%) |
Mar 09, 2004 | 31.24 | 32.37 | 30.06 | 30.70 | 1,087,600 | -0.03(-0.10%) |
Mar 08, 2004 | 31.70 | 33.60 | 29.82 | 30.73 | 2,240,100 | -0.55(-1.76%) |
Mar 05, 2004 | 27.03 | 31.49 | 27.00 | 31.28 | 2,224,200 | +3.23(+11.52%) |
Mar 04, 2004 | 27.16 | 28.25 | 27.12 | 28.05 | 307,500 | +0.88(+3.24%) |
Mar 03, 2004 | 27.86 | 28.00 | 27.10 | 27.17 | 316,500 | -1.09(-3.86%) |
Mar 02, 2004 | 28.27 | 28.76 | 27.75 | 28.26 | 446,500 | -0.02(-0.07%) |
Mar 01, 2004 | 27.46 | 28.50 | 27.46 | 28.28 | 630,000 | +0.89(+3.25%) |
Feb 27, 2004 | 27.20 | 28.50 | 27.18 | 27.39 | 887,600 | +0.18(+0.66%) |
Feb 26, 2004 | 26.04 | 27.24 | 25.60 | 27.21 | 590,200 | +1.09(+4.17%) |
Feb 25, 2004 | 25.13 | 26.15 | 25.13 | 26.12 | 524,900 | +1.04(+4.15%) |
Feb 24, 2004 | 25.60 | 25.94 | 24.34 | 25.08 | 1,012,400 | -0.96(-3.69%) |
Feb 23, 2004 | 26.72 | 27.50 | 25.70 | 26.04 | 719,300 | -0.83(-3.09%) |
Feb 20, 2004 | 27.85 | 27.93 | 26.02 | 26.87 | 938,200 | -0.76(-2.75%) |
Feb 19, 2004 | 28.08 | 28.65 | 27.62 | 27.63 | 814,200 | -0.02(-0.07%) |
Feb 18, 2004 | 29.51 | 29.70 | 27.41 | 27.65 | 1,145,900 | -1.15(-3.99%) |
Feb 17, 2004 | 26.25 | 28.83 | 26.23 | 28.80 | 2,555,700 | +3.21(+12.54%) |
Feb 13, 2004 | 25.60 | 26.69 | 25.30 | 25.59 | 731,700 | -0.56(-2.14%) |
Feb 12, 2004 | 27.04 | 27.10 | 26.13 | 26.15 | 701,000 | -1.00(-3.68%) |
Feb 11, 2004 | 27.28 | 27.87 | 26.67 | 27.15 | 1,187,500 | -0.75(-2.69%) |
Feb 10, 2004 | 27.85 | 27.91 | 27.34 | 27.90 | 370,300 | -0.05(-0.18%) |
Feb 09, 2004 | 28.93 | 28.96 | 27.82 | 27.95 | 474,700 | -0.55(-1.93%) |
Feb 06, 2004 | 26.85 | 28.64 | 26.65 | 28.50 | 1,170,700 | +1.90(+7.14%) |
Feb 05, 2004 | 25.74 | 26.65 | 25.74 | 26.60 | 474,700 | +0.96(+3.74%) |
Feb 04, 2004 | 26.04 | 26.58 | 25.64 | 25.64 | 571,000 | -1.15(-4.30%) |
Feb 03, 2004 | 28.14 | 28.45 | 26.55 | 26.79 | 961,200 | -1.35(-4.79%) |