Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.36 | 19.63 | 18.34 | 18.61 | 1,630,900 | -0.60(-3.12%) |
Apr 29, 2004 | 20.80 | 20.93 | 18.56 | 19.21 | 4,619,000 | -1.61(-7.73%) |
Apr 28, 2004 | 21.01 | 21.60 | 20.50 | 20.82 | 2,444,500 | -0.29(-1.37%) |
Apr 27, 2004 | 24.01 | 24.34 | 20.48 | 21.11 | 5,429,700 | -2.93(-12.19%) |
Apr 26, 2004 | 24.72 | 25.00 | 23.91 | 24.04 | 865,400 | -0.83(-3.34%) |
Apr 23, 2004 | 24.52 | 25.22 | 24.51 | 24.87 | 867,700 | +0.25(+1.02%) |
Apr 22, 2004 | 23.95 | 24.85 | 23.15 | 24.62 | 1,675,800 | +0.54(+2.24%) |
Apr 21, 2004 | 24.19 | 24.65 | 23.86 | 24.08 | 1,125,500 | -0.18(-0.74%) |
Apr 20, 2004 | 24.85 | 25.45 | 24.26 | 24.26 | 1,044,700 | -0.82(-3.27%) |
Apr 19, 2004 | 25.49 | 25.69 | 23.95 | 25.08 | 2,188,000 | -0.22(-0.87%) |
Apr 16, 2004 | 25.38 | 25.80 | 25.06 | 25.30 | 1,516,500 | +0.01(+0.04%) |
Apr 15, 2004 | 27.50 | 27.90 | 25.15 | 25.29 | 4,546,600 | -3.14(-11.04%) |
Apr 14, 2004 | 27.79 | 28.58 | 27.62 | 28.43 | 1,549,000 | +0.15(+0.53%) |
Apr 13, 2004 | 28.95 | 28.96 | 28.05 | 28.28 | 709,300 | -0.40(-1.39%) |
Apr 12, 2004 | 29.07 | 29.20 | 28.51 | 28.68 | 746,000 | -0.08(-0.28%) |
Apr 08, 2004 | 29.00 | 29.35 | 28.38 | 28.76 | 825,300 | -0.01(-0.03%) |
Apr 07, 2004 | 28.68 | 29.21 | 28.26 | 28.77 | 978,000 | +0.09(+0.31%) |
Apr 06, 2004 | 28.98 | 29.36 | 28.26 | 28.68 | 1,107,700 | -0.76(-2.58%) |
Apr 05, 2004 | 28.76 | 29.69 | 28.56 | 29.44 | 1,601,500 | +0.74(+2.58%) |
Apr 02, 2004 | 28.96 | 29.03 | 28.32 | 28.70 | 936,800 | +0.35(+1.23%) |
Apr 01, 2004 | 28.51 | 28.85 | 28.23 | 28.35 | 931,600 | +0.33(+1.18%) |
Mar 31, 2004 | 28.35 | 28.45 | 27.83 | 28.02 | 872,500 | -0.42(-1.48%) |
Mar 30, 2004 | 28.00 | 28.61 | 27.76 | 28.44 | 1,041,100 | +0.15(+0.53%) |
Mar 29, 2004 | 29.00 | 29.16 | 28.10 | 28.29 | 1,236,300 | +0.10(+0.35%) |
Mar 26, 2004 | 28.65 | 28.89 | 28.07 | 28.19 | 1,116,100 | -0.52(-1.81%) |
Mar 25, 2004 | 27.15 | 29.24 | 26.97 | 28.71 | 4,223,500 | +1.86(+6.93%) |
Mar 24, 2004 | 26.57 | 27.35 | 26.24 | 26.85 | 1,266,300 | +0.41(+1.55%) |
Mar 23, 2004 | 27.20 | 27.20 | 26.10 | 26.44 | 1,242,300 | -0.20(-0.75%) |
Mar 22, 2004 | 27.00 | 27.09 | 26.22 | 26.64 | 1,930,100 | -0.57(-2.09%) |
Mar 19, 2004 | 28.00 | 28.19 | 27.21 | 27.21 | 1,148,000 | -0.64(-2.30%) |
Mar 18, 2004 | 27.95 | 28.68 | 27.65 | 27.85 | 1,119,600 | -0.35(-1.24%) |
Mar 17, 2004 | 28.46 | 28.46 | 27.91 | 28.20 | 753,800 | +0.38(+1.37%) |
Mar 16, 2004 | 27.80 | 28.33 | 27.24 | 27.82 | 1,423,000 | +0.08(+0.29%) |
Mar 15, 2004 | 28.72 | 28.83 | 27.53 | 27.74 | 1,543,300 | -1.24(-4.28%) |
Mar 12, 2004 | 28.66 | 29.35 | 28.46 | 28.98 | 1,837,900 | +0.60(+2.11%) |
Mar 11, 2004 | 26.61 | 29.13 | 26.60 | 28.38 | 3,381,300 | +0.57(+2.05%) |
Mar 10, 2004 | 28.78 | 29.13 | 27.75 | 27.81 | 1,758,700 | -1.04(-3.60%) |
Mar 09, 2004 | 29.61 | 29.90 | 28.32 | 28.85 | 3,200,700 | -1.17(-3.90%) |
Mar 08, 2004 | 31.35 | 31.73 | 29.76 | 30.02 | 2,273,200 | -1.28(-4.09%) |
Mar 05, 2004 | 31.32 | 32.59 | 30.36 | 31.30 | 3,284,300 | -0.29(-0.92%) |
Mar 04, 2004 | 31.71 | 32.00 | 31.30 | 31.59 | 985,300 | -0.09(-0.28%) |
Mar 03, 2004 | 32.05 | 32.18 | 31.52 | 31.68 | 1,494,600 | -0.27(-0.85%) |
Mar 02, 2004 | 32.40 | 32.75 | 31.90 | 31.95 | 1,286,300 | -0.37(-1.14%) |
Mar 01, 2004 | 31.87 | 32.38 | 31.58 | 32.32 | 2,083,800 | -0.07(-0.22%) |
Feb 27, 2004 | 32.85 | 32.85 | 32.00 | 32.39 | 2,039,500 | -0.25(-0.77%) |
Feb 26, 2004 | 33.46 | 33.56 | 32.43 | 32.64 | 5,414,700 | -1.31(-3.86%) |
Feb 25, 2004 | 33.89 | 34.35 | 33.20 | 33.95 | 10,424,500 | +2.29(+7.23%) |
Feb 24, 2004 | 31.92 | 32.16 | 31.20 | 31.66 | 3,212,100 | -0.64(-1.98%) |
Feb 23, 2004 | 33.45 | 33.98 | 32.16 | 32.30 | 4,429,500 | -1.30(-3.87%) |
Feb 20, 2004 | 33.22 | 33.97 | 33.00 | 33.60 | 5,297,200 | -0.47(-1.38%) |
Feb 19, 2004 | 34.73 | 34.73 | 33.40 | 34.07 | 8,762,400 | -0.86(-2.46%) |
Feb 18, 2004 | 35.90 | 36.15 | 32.62 | 34.93 | 34,006,900 | +9.09(+35.18%) |
Feb 17, 2004 | 26.20 | 26.30 | 25.25 | 25.84 | 4,891,400 | +0.31(+1.21%) |
Feb 13, 2004 | 25.11 | 25.99 | 24.34 | 25.53 | 9,516,000 | +1.18(+4.85%) |
Feb 12, 2004 | 30.11 | 30.30 | 23.59 | 24.35 | 23,665,300 | -5.26(-17.76%) |
Feb 11, 2004 | 29.95 | 30.59 | 29.03 | 29.61 | 2,367,200 | -0.43(-1.43%) |
Feb 10, 2004 | 30.04 | 31.00 | 29.80 | 30.04 | 1,546,700 | -0.31(-1.02%) |
Feb 09, 2004 | 30.55 | 30.95 | 30.00 | 30.35 | 1,688,900 | +0.06(+0.20%) |
Feb 06, 2004 | 29.62 | 30.32 | 29.31 | 30.29 | 1,803,800 | +0.79(+2.68%) |
Feb 05, 2004 | 29.27 | 30.19 | 29.14 | 29.50 | 1,391,300 | +0.54(+1.86%) |
Feb 04, 2004 | 29.56 | 29.93 | 28.74 | 28.96 | 1,611,900 | -1.04(-3.47%) |
Feb 03, 2004 | 29.64 | 30.33 | 29.45 | 30.00 | 1,512,300 | +0.00(+0.00%) |