Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.84 | 21.96 | 21.61 | 21.72 | 31,953,016 | -0.07(-0.33%) |
Apr 29, 2004 | 21.87 | 22.02 | 21.74 | 21.79 | 32,480,308 | +0.02(+0.10%) |
Apr 28, 2004 | 22.01 | 22.05 | 21.76 | 21.77 | 37,735,028 | -0.38(-1.74%) |
Apr 27, 2004 | 22.42 | 22.51 | 22.12 | 22.16 | 37,007,244 | -0.15(-0.65%) |
Apr 26, 2004 | 22.37 | 22.42 | 22.23 | 22.30 | 22,930,448 | +0.04(+0.20%) |
Apr 23, 2004 | 22.48 | 22.48 | 22.16 | 22.26 | 26,556,684 | -0.12(-0.52%) |
Apr 22, 2004 | 22.12 | 22.44 | 21.91 | 22.37 | 48,610,152 | +0.11(+0.49%) |
Apr 21, 2004 | 22.16 | 22.30 | 21.79 | 22.26 | 41,449,512 | +0.17(+0.75%) |
Apr 20, 2004 | 22.59 | 22.63 | 22.04 | 22.10 | 28,338,088 | -0.46(-2.03%) |
Apr 19, 2004 | 22.61 | 22.62 | 22.05 | 22.55 | 24,820,510 | -0.09(-0.42%) |
Apr 16, 2004 | 22.39 | 22.73 | 22.32 | 22.65 | 35,577,048 | +0.34(+1.53%) |
Apr 15, 2004 | 22.26 | 22.32 | 21.97 | 22.31 | 34,368,576 | +0.20(+0.92%) |
Apr 14, 2004 | 22.23 | 22.26 | 21.87 | 22.10 | 49,645,292 | -0.38(-1.68%) |
Apr 13, 2004 | 22.98 | 23.02 | 22.38 | 22.48 | 44,804,380 | -0.45(-1.96%) |
Apr 12, 2004 | 22.88 | 23.02 | 22.81 | 22.93 | 23,681,674 | +0.15(+0.67%) |
Apr 08, 2004 | 23.05 | 23.10 | 22.59 | 22.78 | 53,627,836 | +0.01(+0.03%) |
Apr 07, 2004 | 22.96 | 22.99 | 22.69 | 22.77 | 42,432,532 | -0.09(-0.38%) |
Apr 06, 2004 | 22.83 | 23.08 | 22.75 | 22.86 | 65,437,168 | -0.04(-0.19%) |
Apr 05, 2004 | 22.47 | 22.90 | 22.46 | 22.90 | 74,834,936 | +0.38(+1.67%) |
Apr 02, 2004 | 22.42 | 22.59 | 22.37 | 22.53 | 74,760,336 | +0.32(+1.44%) |
Apr 01, 2004 | 22.06 | 22.46 | 22.00 | 22.21 | 65,595,188 | +0.07(+0.33%) |
Mar 31, 2004 | 22.25 | 22.25 | 22.05 | 22.13 | 68,763,352 | -0.12(-0.55%) |
Mar 30, 2004 | 22.08 | 22.26 | 21.98 | 22.26 | 66,491,752 | +0.15(+0.69%) |
Mar 29, 2004 | 22.18 | 22.37 | 22.08 | 22.10 | 81,533,640 | +0.28(+1.26%) |
Mar 26, 2004 | 21.77 | 22.41 | 21.77 | 21.83 | 95,340,856 | +0.29(+1.35%) |
Mar 25, 2004 | 21.18 | 21.58 | 21.10 | 21.54 | 76,554,976 | +0.38(+1.78%) |
Mar 24, 2004 | 21.07 | 21.18 | 20.94 | 21.16 | 80,895,760 | -0.01(-0.07%) |
Mar 23, 2004 | 21.60 | 21.65 | 21.17 | 21.18 | 81,429,392 | -0.15(-0.71%) |
Mar 22, 2004 | 21.71 | 21.76 | 21.05 | 21.33 | 62,821,664 | -0.53(-2.42%) |
Mar 19, 2004 | 22.21 | 22.27 | 21.84 | 21.86 | 55,665,992 | -0.42(-1.89%) |
Mar 18, 2004 | 22.21 | 22.32 | 21.97 | 22.28 | 36,810,060 | -0.03(-0.13%) |
Mar 17, 2004 | 22.19 | 22.37 | 22.13 | 22.31 | 33,492,836 | +0.19(+0.85%) |
Mar 16, 2004 | 22.23 | 22.26 | 21.83 | 22.12 | 34,841,404 | +0.15(+0.66%) |
Mar 15, 2004 | 22.37 | 22.44 | 21.85 | 21.97 | 47,696,904 | -0.22(-0.98%) |
Mar 12, 2004 | 22.21 | 22.31 | 22.09 | 22.19 | 38,756,244 | +0.13(+0.59%) |
Mar 11, 2004 | 22.42 | 22.59 | 21.95 | 22.06 | 58,315,412 | -0.49(-2.19%) |
Mar 10, 2004 | 22.95 | 22.96 | 22.41 | 22.55 | 55,842,076 | -0.33(-1.46%) |
Mar 09, 2004 | 22.91 | 22.99 | 22.71 | 22.89 | 80,172,664 | -0.20(-0.85%) |
Mar 08, 2004 | 23.57 | 23.57 | 23.03 | 23.08 | 37,841,616 | -0.68(-2.87%) |
Mar 05, 2004 | 23.68 | 24.28 | 23.64 | 23.77 | 25,610,344 | -0.09(-0.40%) |
Mar 04, 2004 | 23.71 | 23.90 | 23.71 | 23.86 | 21,079,962 | +0.04(+0.15%) |
Mar 03, 2004 | 23.54 | 23.84 | 23.50 | 23.82 | 20,404,576 | +0.26(+1.11%) |
Mar 02, 2004 | 23.88 | 23.90 | 23.51 | 23.56 | 26,114,194 | -0.22(-0.92%) |
Mar 01, 2004 | 23.71 | 23.88 | 23.58 | 23.78 | 21,636,074 | +0.20(+0.83%) |
Feb 27, 2004 | 23.75 | 23.90 | 23.58 | 23.58 | 23,457,878 | -0.11(-0.46%) |
Feb 26, 2004 | 23.73 | 23.85 | 23.65 | 23.69 | 23,051,378 | -0.22(-0.91%) |
Feb 25, 2004 | 24.15 | 24.16 | 23.87 | 23.91 | 23,187,062 | -0.22(-0.93%) |
Feb 24, 2004 | 24.23 | 24.41 | 23.97 | 24.14 | 29,182,114 | -0.10(-0.42%) |
Feb 23, 2004 | 23.75 | 24.28 | 23.72 | 24.24 | 28,723,490 | +0.52(+2.20%) |
Feb 20, 2004 | 23.78 | 23.85 | 23.57 | 23.71 | 24,173,666 | +0.07(+0.31%) |
Feb 19, 2004 | 23.93 | 24.00 | 23.63 | 23.64 | 25,335,942 | -0.11(-0.46%) |
Feb 18, 2004 | 23.97 | 24.11 | 23.75 | 23.75 | 21,064,242 | -0.22(-0.91%) |
Feb 17, 2004 | 23.99 | 24.07 | 23.88 | 23.97 | 20,643,126 | +0.24(+1.01%) |
Feb 13, 2004 | 23.93 | 24.06 | 23.73 | 23.73 | 22,287,742 | -0.10(-0.43%) |
Feb 12, 2004 | 24.04 | 24.11 | 23.68 | 23.83 | 21,350,226 | -0.16(-0.66%) |
Feb 11, 2004 | 23.57 | 24.17 | 23.46 | 23.99 | 32,829,170 | +0.42(+1.78%) |
Feb 10, 2004 | 24.06 | 24.06 | 23.50 | 23.57 | 30,590,386 | -0.28(-1.19%) |
Feb 09, 2004 | 24.19 | 24.19 | 23.79 | 23.85 | 21,276,456 | -0.21(-0.87%) |
Feb 06, 2004 | 24.13 | 24.26 | 23.92 | 24.06 | 25,270,720 | -0.25(-1.01%) |
Feb 05, 2004 | 24.16 | 24.44 | 23.97 | 24.31 | 18,563,880 | +0.25(+1.02%) |
Feb 04, 2004 | 23.98 | 24.65 | 23.86 | 24.06 | 27,724,338 | -0.02(-0.09%) |
Feb 03, 2004 | 24.41 | 24.41 | 24.03 | 24.08 | 22,675,766 | -0.30(-1.25%) |