Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.33 | 33.48 | 33.10 | 33.15 | 2,353,562 | -0.05(-0.15%) |
Apr 29, 2004 | 33.14 | 33.94 | 33.14 | 33.20 | 3,014,676 | -0.18(-0.54%) |
Apr 28, 2004 | 33.84 | 33.86 | 33.33 | 33.38 | 2,613,577 | -0.43(-1.28%) |
Apr 27, 2004 | 33.72 | 34.13 | 33.69 | 33.82 | 3,051,781 | +0.30(+0.88%) |
Apr 26, 2004 | 33.59 | 33.80 | 33.46 | 33.52 | 2,634,345 | -0.06(-0.19%) |
Apr 23, 2004 | 33.72 | 33.76 | 33.41 | 33.59 | 3,021,183 | -0.14(-0.41%) |
Apr 22, 2004 | 33.01 | 34.48 | 32.87 | 33.72 | 5,033,875 | +0.50(+1.50%) |
Apr 21, 2004 | 33.48 | 33.61 | 32.66 | 33.22 | 3,959,894 | -0.17(-0.52%) |
Apr 20, 2004 | 34.24 | 34.24 | 33.40 | 33.40 | 2,924,404 | -0.58(-1.70%) |
Apr 19, 2004 | 34.11 | 34.16 | 33.87 | 33.98 | 2,285,859 | -0.12(-0.34%) |
Apr 16, 2004 | 34.02 | 34.22 | 33.92 | 34.09 | 2,618,700 | +0.38(+1.14%) |
Apr 15, 2004 | 33.84 | 33.92 | 33.47 | 33.71 | 3,655,990 | -0.27(-0.79%) |
Apr 14, 2004 | 33.69 | 34.24 | 33.62 | 33.98 | 3,856,470 | +0.06(+0.19%) |
Apr 13, 2004 | 34.38 | 34.38 | 33.84 | 33.91 | 3,656,821 | -0.38(-1.12%) |
Apr 12, 2004 | 34.65 | 34.78 | 34.08 | 34.29 | 4,288,305 | -0.27(-0.77%) |
Apr 08, 2004 | 34.13 | 34.65 | 34.09 | 34.56 | 8,344,702 | +1.44(+4.36%) |
Apr 07, 2004 | 33.19 | 33.31 | 32.98 | 33.12 | 2,363,808 | -0.22(-0.67%) |
Apr 06, 2004 | 33.48 | 33.51 | 33.22 | 33.34 | 1,921,589 | -0.25(-0.73%) |
Apr 05, 2004 | 33.30 | 33.61 | 33.30 | 33.59 | 2,739,846 | +0.28(+0.85%) |
Apr 02, 2004 | 33.64 | 33.66 | 33.23 | 33.30 | 3,691,572 | -0.06(-0.17%) |
Apr 01, 2004 | 33.04 | 33.55 | 32.99 | 33.36 | 4,479,924 | +0.53(+1.61%) |
Mar 31, 2004 | 32.86 | 32.96 | 32.55 | 32.83 | 2,894,637 | +0.07(+0.22%) |
Mar 30, 2004 | 32.76 | 32.79 | 32.61 | 32.76 | 2,167,066 | +0.00(+0.00%) |
Mar 29, 2004 | 32.43 | 32.88 | 32.42 | 32.76 | 2,843,825 | +0.43(+1.34%) |
Mar 26, 2004 | 32.46 | 32.66 | 32.29 | 32.33 | 3,139,560 | -0.13(-0.40%) |
Mar 25, 2004 | 32.34 | 32.57 | 31.82 | 32.46 | 4,155,113 | +0.85(+2.67%) |
Mar 24, 2004 | 32.03 | 32.18 | 31.56 | 31.61 | 3,750,415 | -0.49(-1.53%) |
Mar 23, 2004 | 32.05 | 32.18 | 31.90 | 32.10 | 2,910,836 | +0.07(+0.20%) |
Mar 22, 2004 | 31.92 | 32.08 | 31.79 | 32.04 | 2,886,607 | -0.29(-0.89%) |
Mar 19, 2004 | 32.36 | 32.67 | 32.13 | 32.33 | 2,950,018 | -0.02(-0.07%) |
Mar 18, 2004 | 32.18 | 32.50 | 32.00 | 32.35 | 2,272,429 | +0.17(+0.52%) |
Mar 17, 2004 | 32.10 | 32.27 | 32.00 | 32.18 | 2,260,522 | +0.14(+0.45%) |
Mar 16, 2004 | 31.90 | 32.07 | 31.89 | 32.04 | 3,286,874 | +0.30(+0.96%) |
Mar 15, 2004 | 32.19 | 32.25 | 31.71 | 31.74 | 3,747,784 | -0.51(-1.59%) |
Mar 12, 2004 | 32.03 | 32.32 | 32.03 | 32.25 | 3,795,689 | +0.43(+1.36%) |
Mar 11, 2004 | 32.27 | 32.42 | 31.75 | 31.82 | 4,446,141 | -0.58(-1.78%) |
Mar 10, 2004 | 32.81 | 32.83 | 32.27 | 32.39 | 3,573,749 | -0.21(-0.64%) |
Mar 09, 2004 | 32.52 | 32.91 | 32.51 | 32.60 | 5,601,255 | +0.10(+0.31%) |
Mar 08, 2004 | 32.14 | 32.70 | 32.13 | 32.50 | 4,287,059 | +0.40(+1.24%) |
Mar 05, 2004 | 32.10 | 32.22 | 32.04 | 32.10 | 4,759,461 | -0.04(-0.11%) |
Mar 04, 2004 | 32.16 | 32.23 | 32.10 | 32.14 | 3,892,745 | +0.01(+0.05%) |
Mar 03, 2004 | 32.23 | 32.33 | 32.09 | 32.13 | 6,554,919 | -0.07(-0.20%) |
Mar 02, 2004 | 32.68 | 32.68 | 32.14 | 32.19 | 6,803,581 | -0.40(-1.22%) |
Mar 01, 2004 | 32.96 | 33.01 | 32.52 | 32.59 | 5,797,858 | -0.37(-1.12%) |
Feb 27, 2004 | 33.04 | 33.33 | 32.89 | 32.96 | 2,675,604 | -0.08(-0.24%) |
Feb 26, 2004 | 32.80 | 33.08 | 32.63 | 33.04 | 2,673,943 | +0.16(+0.48%) |
Feb 25, 2004 | 33.12 | 33.14 | 32.78 | 32.88 | 3,168,082 | -0.30(-0.91%) |
Feb 24, 2004 | 33.22 | 33.29 | 33.04 | 33.18 | 3,868,100 | -0.22(-0.67%) |
Feb 23, 2004 | 33.64 | 33.68 | 33.20 | 33.40 | 2,828,872 | -0.22(-0.64%) |
Feb 20, 2004 | 33.73 | 33.73 | 33.33 | 33.62 | 3,709,294 | +0.07(+0.22%) |
Feb 19, 2004 | 33.80 | 33.83 | 33.43 | 33.55 | 2,459,894 | -0.01(-0.04%) |
Feb 18, 2004 | 33.75 | 33.82 | 33.46 | 33.56 | 1,692,449 | -0.13(-0.39%) |
Feb 17, 2004 | 33.77 | 33.95 | 33.58 | 33.69 | 2,624,792 | -0.06(-0.17%) |
Feb 13, 2004 | 33.66 | 34.08 | 33.56 | 33.75 | 3,628,022 | +0.12(+0.34%) |
Feb 12, 2004 | 33.80 | 33.85 | 33.40 | 33.64 | 2,248,338 | -0.34(-1.00%) |
Feb 11, 2004 | 33.60 | 34.00 | 33.48 | 33.98 | 3,532,905 | +0.29(+0.86%) |
Feb 10, 2004 | 33.48 | 33.82 | 33.47 | 33.69 | 3,967,094 | +0.24(+0.71%) |
Feb 09, 2004 | 33.30 | 33.69 | 33.19 | 33.45 | 3,350,424 | -0.14(-0.43%) |
Feb 06, 2004 | 32.85 | 33.60 | 32.79 | 33.59 | 4,847,517 | +0.83(+2.54%) |
Feb 05, 2004 | 32.57 | 32.86 | 32.36 | 32.76 | 5,695,818 | +0.41(+1.27%) |
Feb 04, 2004 | 32.82 | 32.82 | 32.29 | 32.35 | 4,009,461 | -0.47(-1.43%) |
Feb 03, 2004 | 33.04 | 33.17 | 32.70 | 32.82 | 3,471,847 | -0.35(-1.05%) |