Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.12 | 27.15 | 25.96 | 26.17 | 10,155,232 | -0.73(-2.72%) |
Apr 29, 2004 | 27.62 | 27.80 | 26.38 | 26.90 | 11,985,244 | -0.67(-2.43%) |
Apr 28, 2004 | 27.80 | 28.56 | 27.50 | 27.57 | 8,939,291 | -0.38(-1.36%) |
Apr 27, 2004 | 27.82 | 28.57 | 27.61 | 27.95 | 12,040,987 | +0.45(+1.64%) |
Apr 26, 2004 | 28.62 | 28.67 | 27.37 | 27.50 | 9,926,737 | -0.99(-3.47%) |
Apr 23, 2004 | 28.83 | 28.83 | 28.15 | 28.49 | 18,365,884 | -0.93(-3.18%) |
Apr 22, 2004 | 29.04 | 30.02 | 28.53 | 29.42 | 12,179,060 | +0.44(+1.53%) |
Apr 21, 2004 | 28.97 | 29.31 | 28.64 | 28.98 | 8,276,284 | +0.09(+0.32%) |
Apr 20, 2004 | 29.98 | 30.25 | 28.79 | 28.89 | 9,843,380 | -1.04(-3.46%) |
Apr 19, 2004 | 29.55 | 30.01 | 29.12 | 29.92 | 5,645,834 | +0.34(+1.16%) |
Apr 16, 2004 | 29.22 | 29.59 | 28.15 | 29.58 | 16,428,367 | -0.12(-0.42%) |
Apr 15, 2004 | 30.76 | 30.96 | 29.02 | 29.70 | 12,239,041 | -1.11(-3.61%) |
Apr 14, 2004 | 30.72 | 31.21 | 30.48 | 30.82 | 5,933,539 | +0.03(+0.10%) |
Apr 13, 2004 | 31.49 | 31.49 | 30.64 | 30.78 | 4,982,442 | -0.53(-1.69%) |
Apr 12, 2004 | 31.23 | 31.34 | 30.91 | 31.31 | 3,458,630 | +0.09(+0.30%) |
Apr 08, 2004 | 31.23 | 31.49 | 30.83 | 31.22 | 4,983,726 | +0.46(+1.49%) |
Apr 07, 2004 | 30.72 | 31.17 | 30.29 | 30.76 | 4,502,205 | +0.06(+0.20%) |
Apr 06, 2004 | 30.93 | 30.94 | 30.41 | 30.70 | 5,602,421 | -0.53(-1.70%) |
Apr 05, 2004 | 31.14 | 31.35 | 30.76 | 31.23 | 6,305,887 | +0.11(+0.35%) |
Apr 02, 2004 | 30.68 | 31.51 | 30.40 | 31.12 | 7,556,763 | +1.07(+3.55%) |
Apr 01, 2004 | 29.41 | 30.39 | 29.33 | 30.05 | 8,712,209 | +0.65(+2.22%) |
Mar 31, 2004 | 29.48 | 29.94 | 28.29 | 29.40 | 7,123,407 | -0.10(-0.34%) |
Mar 30, 2004 | 29.51 | 29.55 | 28.77 | 29.50 | 6,200,566 | -0.04(-0.13%) |
Mar 29, 2004 | 29.27 | 29.84 | 29.13 | 29.54 | 7,276,507 | +0.60(+2.07%) |
Mar 26, 2004 | 29.01 | 29.55 | 28.75 | 28.94 | 8,232,614 | -0.24(-0.83%) |
Mar 25, 2004 | 28.32 | 29.32 | 28.32 | 29.18 | 9,571,986 | +0.92(+3.25%) |
Mar 24, 2004 | 27.55 | 28.48 | 27.40 | 28.26 | 9,434,941 | +0.82(+2.98%) |
Mar 23, 2004 | 28.24 | 28.32 | 27.28 | 27.44 | 9,768,885 | -0.56(-2.00%) |
Mar 22, 2004 | 27.99 | 28.40 | 27.76 | 28.01 | 11,610,071 | -0.13(-0.47%) |
Mar 19, 2004 | 29.19 | 29.42 | 28.05 | 28.14 | 12,233,518 | -1.15(-3.93%) |
Mar 18, 2004 | 30.44 | 30.45 | 29.16 | 29.29 | 11,310,292 | -0.93(-3.09%) |
Mar 17, 2004 | 29.95 | 30.33 | 29.86 | 30.22 | 5,660,861 | +0.51(+1.73%) |
Mar 16, 2004 | 29.59 | 30.04 | 29.38 | 29.71 | 8,787,989 | +0.44(+1.49%) |
Mar 15, 2004 | 29.80 | 29.97 | 29.21 | 29.27 | 6,537,592 | -0.74(-2.46%) |
Mar 12, 2004 | 29.80 | 30.08 | 29.50 | 30.01 | 7,269,315 | +0.58(+1.96%) |
Mar 11, 2004 | 29.55 | 30.35 | 29.39 | 29.44 | 10,933,706 | -0.23(-0.76%) |
Mar 10, 2004 | 30.83 | 31.00 | 29.59 | 29.66 | 11,438,347 | -1.21(-3.93%) |
Mar 09, 2004 | 30.64 | 31.20 | 30.31 | 30.88 | 10,222,278 | +0.28(+0.92%) |
Mar 08, 2004 | 31.94 | 32.20 | 30.57 | 30.60 | 9,623,876 | -1.16(-3.65%) |
Mar 05, 2004 | 31.76 | 32.40 | 31.53 | 31.76 | 8,927,218 | -0.47(-1.47%) |
Mar 04, 2004 | 31.88 | 32.26 | 31.80 | 32.23 | 7,685,460 | +0.40(+1.27%) |
Mar 03, 2004 | 32.16 | 32.58 | 31.74 | 31.83 | 13,216,212 | -1.32(-3.99%) |
Mar 02, 2004 | 33.36 | 34.05 | 33.14 | 33.15 | 12,913,993 | -0.05(-0.16%) |
Mar 01, 2004 | 32.68 | 33.35 | 32.19 | 33.21 | 7,487,663 | +0.51(+1.57%) |
Feb 27, 2004 | 32.61 | 33.05 | 32.13 | 32.69 | 9,057,456 | -0.11(-0.33%) |
Feb 26, 2004 | 31.78 | 33.18 | 31.58 | 32.80 | 11,305,797 | +0.83(+2.58%) |
Feb 25, 2004 | 32.04 | 32.31 | 31.83 | 31.98 | 8,073,734 | +0.44(+1.38%) |
Feb 24, 2004 | 31.42 | 31.80 | 30.91 | 31.54 | 9,134,520 | +0.28(+0.90%) |
Feb 23, 2004 | 32.08 | 32.16 | 31.05 | 31.26 | 11,482,145 | -1.05(-3.25%) |
Feb 20, 2004 | 31.73 | 32.63 | 31.58 | 32.31 | 11,300,145 | +0.52(+1.64%) |
Feb 19, 2004 | 33.20 | 33.29 | 31.78 | 31.79 | 10,388,479 | -0.71(-2.18%) |
Feb 18, 2004 | 32.72 | 32.93 | 32.37 | 32.50 | 6,401,446 | -0.05(-0.17%) |
Feb 17, 2004 | 32.61 | 32.70 | 32.06 | 32.55 | 5,524,844 | +0.23(+0.72%) |
Feb 13, 2004 | 33.02 | 33.35 | 31.59 | 32.32 | 8,801,218 | -0.74(-2.24%) |
Feb 12, 2004 | 33.32 | 33.83 | 32.96 | 33.06 | 6,221,245 | -0.34(-1.03%) |
Feb 11, 2004 | 32.70 | 33.56 | 32.68 | 33.40 | 7,716,928 | +0.71(+2.17%) |
Feb 10, 2004 | 33.01 | 33.01 | 32.39 | 32.69 | 8,654,026 | -0.40(-1.22%) |
Feb 09, 2004 | 32.98 | 33.41 | 32.72 | 33.10 | 7,817,111 | +0.23(+0.69%) |
Feb 06, 2004 | 31.61 | 33.09 | 31.61 | 32.87 | 9,095,217 | +1.43(+4.56%) |
Feb 05, 2004 | 31.45 | 32.02 | 31.18 | 31.44 | 7,870,542 | +0.10(+0.32%) |
Feb 04, 2004 | 31.36 | 31.73 | 30.83 | 31.34 | 11,310,292 | -0.83(-2.59%) |
Feb 03, 2004 | 32.18 | 32.93 | 31.89 | 32.17 | 9,413,491 | -0.25(-0.77%) |