Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 32.38 | 32.49 | 31.85 | 32.22 | 20,939,882 | -0.69(-2.10%) |
Apr 29, 2004 | 33.85 | 33.94 | 32.55 | 32.91 | 6,235,848 | -0.91(-2.70%) |
Apr 28, 2004 | 34.97 | 34.97 | 33.80 | 33.83 | 2,678,438 | -1.36(-3.87%) |
Apr 27, 2004 | 34.92 | 35.49 | 34.91 | 35.19 | 2,718,859 | +0.28(+0.80%) |
Apr 26, 2004 | 36.31 | 36.55 | 34.59 | 34.91 | 5,994,057 | -1.33(-3.68%) |
Apr 23, 2004 | 35.98 | 36.85 | 35.65 | 36.24 | 2,155,170 | -0.66(-1.78%) |
Apr 22, 2004 | 35.11 | 37.04 | 35.11 | 36.90 | 2,690,931 | +1.55(+4.39%) |
Apr 21, 2004 | 35.68 | 35.72 | 35.21 | 35.35 | 2,388,326 | -0.41(-1.16%) |
Apr 20, 2004 | 36.71 | 36.73 | 35.76 | 35.76 | 2,107,400 | -0.84(-2.29%) |
Apr 19, 2004 | 36.60 | 37.01 | 36.40 | 36.60 | 1,424,286 | -0.05(-0.15%) |
Apr 16, 2004 | 36.47 | 36.73 | 36.35 | 36.66 | 1,931,937 | +0.48(+1.34%) |
Apr 15, 2004 | 36.20 | 36.69 | 35.86 | 36.17 | 1,667,914 | -0.03(-0.09%) |
Apr 14, 2004 | 36.26 | 36.55 | 36.04 | 36.20 | 1,726,525 | -0.02(-0.06%) |
Apr 13, 2004 | 36.42 | 37.01 | 36.23 | 36.23 | 3,132,071 | -0.27(-0.73%) |
Apr 12, 2004 | 35.84 | 36.50 | 35.80 | 36.49 | 1,736,997 | +0.94(+2.63%) |
Apr 08, 2004 | 35.54 | 35.92 | 35.28 | 35.56 | 1,840,806 | +0.09(+0.26%) |
Apr 07, 2004 | 35.89 | 35.89 | 35.21 | 35.46 | 1,333,523 | -0.49(-1.36%) |
Apr 06, 2004 | 35.68 | 36.09 | 35.44 | 35.95 | 1,413,630 | +0.27(+0.76%) |
Apr 05, 2004 | 35.51 | 35.85 | 35.40 | 35.68 | 1,288,509 | +0.06(+0.17%) |
Apr 02, 2004 | 35.81 | 35.81 | 35.44 | 35.62 | 2,029,314 | -0.02(-0.05%) |
Apr 01, 2004 | 35.66 | 36.04 | 35.43 | 35.64 | 1,801,671 | -0.01(-0.03%) |
Mar 31, 2004 | 35.67 | 35.72 | 35.30 | 35.65 | 1,599,566 | +0.00(+0.00%) |
Mar 30, 2004 | 35.49 | 35.68 | 35.40 | 35.65 | 1,329,113 | +0.16(+0.46%) |
Mar 29, 2004 | 35.35 | 35.82 | 35.32 | 35.49 | 1,420,060 | +0.29(+0.84%) |
Mar 26, 2004 | 35.25 | 35.51 | 34.96 | 35.19 | 1,689,411 | -0.19(-0.54%) |
Mar 25, 2004 | 34.34 | 35.40 | 34.34 | 35.38 | 1,927,343 | +1.21(+3.55%) |
Mar 24, 2004 | 34.06 | 34.38 | 33.96 | 34.17 | 1,892,067 | +0.08(+0.24%) |
Mar 23, 2004 | 34.03 | 34.51 | 33.88 | 34.09 | 1,546,652 | +0.14(+0.40%) |
Mar 22, 2004 | 34.53 | 34.54 | 33.69 | 33.95 | 1,924,404 | -0.96(-2.76%) |
Mar 19, 2004 | 34.75 | 35.58 | 34.68 | 34.92 | 2,067,714 | +0.08(+0.23%) |
Mar 18, 2004 | 34.84 | 34.97 | 34.54 | 34.83 | 1,388,275 | -0.11(-0.33%) |
Mar 17, 2004 | 34.29 | 35.18 | 34.29 | 34.95 | 2,054,669 | +1.00(+2.93%) |
Mar 16, 2004 | 33.77 | 34.31 | 33.64 | 33.95 | 1,514,315 | +0.40(+1.20%) |
Mar 15, 2004 | 34.36 | 34.36 | 33.55 | 33.55 | 1,935,060 | -0.81(-2.36%) |
Mar 12, 2004 | 33.96 | 34.63 | 33.91 | 34.36 | 1,465,626 | +0.67(+1.99%) |
Mar 11, 2004 | 34.26 | 34.78 | 33.66 | 33.69 | 2,285,987 | -0.59(-1.73%) |
Mar 10, 2004 | 35.21 | 35.25 | 34.26 | 34.28 | 2,104,828 | -0.84(-2.39%) |
Mar 09, 2004 | 35.79 | 35.92 | 35.00 | 35.12 | 2,409,271 | -0.87(-2.40%) |
Mar 08, 2004 | 36.27 | 36.67 | 35.96 | 35.99 | 1,564,473 | -0.23(-0.65%) |
Mar 05, 2004 | 36.14 | 36.44 | 36.00 | 36.22 | 1,436,413 | +0.09(+0.24%) |
Mar 04, 2004 | 35.61 | 36.29 | 35.57 | 36.13 | 1,686,104 | +0.53(+1.48%) |
Mar 03, 2004 | 35.50 | 35.70 | 35.32 | 35.61 | 1,107,901 | +0.14(+0.40%) |
Mar 02, 2004 | 36.11 | 36.11 | 35.43 | 35.46 | 1,683,531 | -0.69(-1.90%) |
Mar 01, 2004 | 35.40 | 36.15 | 35.40 | 36.15 | 1,554,552 | +0.64(+1.79%) |
Feb 27, 2004 | 35.39 | 35.89 | 35.37 | 35.51 | 1,572,374 | +0.10(+0.28%) |
Feb 26, 2004 | 35.24 | 35.51 | 34.97 | 35.42 | 1,601,403 | +0.01(+0.03%) |
Feb 25, 2004 | 35.24 | 35.56 | 35.13 | 35.40 | 959,262 | +0.07(+0.20%) |
Feb 24, 2004 | 35.39 | 35.73 | 35.06 | 35.33 | 1,255,621 | -0.05(-0.15%) |
Feb 23, 2004 | 35.38 | 35.69 | 35.31 | 35.39 | 1,150,343 | +0.03(+0.09%) |
Feb 20, 2004 | 35.60 | 35.84 | 35.06 | 35.36 | 2,255,488 | -0.38(-1.05%) |
Feb 19, 2004 | 35.00 | 36.35 | 35.00 | 35.73 | 3,166,061 | +0.84(+2.40%) |
Feb 18, 2004 | 34.89 | 35.11 | 34.72 | 34.89 | 929,497 | -0.01(-0.02%) |
Feb 17, 2004 | 34.56 | 35.15 | 34.56 | 34.90 | 1,032,938 | +0.36(+1.04%) |
Feb 13, 2004 | 34.82 | 35.00 | 34.50 | 34.54 | 1,157,141 | -0.30(-0.86%) |
Feb 12, 2004 | 34.81 | 35.02 | 34.72 | 34.84 | 1,031,836 | +0.03(+0.09%) |
Feb 11, 2004 | 33.58 | 34.83 | 33.55 | 34.81 | 2,657,676 | +1.12(+3.33%) |
Feb 10, 2004 | 33.71 | 33.93 | 33.51 | 33.69 | 1,429,431 | -0.07(-0.21%) |
Feb 09, 2004 | 33.74 | 34.02 | 33.53 | 33.76 | 1,110,105 | +0.04(+0.11%) |
Feb 06, 2004 | 33.12 | 33.83 | 33.03 | 33.72 | 1,048,739 | +0.60(+1.81%) |
Feb 05, 2004 | 32.79 | 33.47 | 32.71 | 33.12 | 1,139,319 | +0.46(+1.42%) |
Feb 04, 2004 | 33.06 | 33.19 | 32.61 | 32.66 | 1,861,751 | -0.54(-1.64%) |
Feb 03, 2004 | 33.31 | 33.36 | 33.03 | 33.20 | 1,762,720 | -0.20(-0.59%) |