Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.00 | 31.40 | 30.75 | 30.75 | 5,088,700 | -0.04(-0.13%) |
Apr 29, 2004 | 31.00 | 31.60 | 30.52 | 30.79 | 6,720,600 | -0.22(-0.71%) |
Apr 28, 2004 | 32.02 | 32.02 | 30.50 | 31.01 | 12,847,300 | -1.29(-3.99%) |
Apr 27, 2004 | 32.59 | 32.78 | 32.24 | 32.30 | 4,103,900 | -0.04(-0.12%) |
Apr 26, 2004 | 32.72 | 33.09 | 32.30 | 32.34 | 3,780,500 | -0.37(-1.13%) |
Apr 23, 2004 | 33.30 | 33.31 | 32.25 | 32.71 | 5,085,700 | -0.40(-1.21%) |
Apr 22, 2004 | 32.10 | 33.47 | 31.76 | 33.11 | 7,666,900 | +1.37(+4.32%) |
Apr 21, 2004 | 32.85 | 32.86 | 31.27 | 31.74 | 13,931,600 | -1.34(-4.05%) |
Apr 20, 2004 | 33.68 | 33.99 | 33.08 | 33.08 | 5,223,600 | -0.60(-1.78%) |
Apr 19, 2004 | 34.02 | 34.15 | 33.20 | 33.68 | 4,990,500 | -0.31(-0.91%) |
Apr 16, 2004 | 33.30 | 34.04 | 33.23 | 33.99 | 6,112,400 | +0.99(+3.00%) |
Apr 15, 2004 | 33.00 | 33.44 | 32.44 | 33.00 | 7,057,000 | -0.02(-0.06%) |
Apr 14, 2004 | 33.43 | 33.63 | 32.86 | 33.02 | 6,780,400 | -0.41(-1.23%) |
Apr 13, 2004 | 34.46 | 34.57 | 33.27 | 33.43 | 6,406,500 | -0.83(-2.42%) |
Apr 12, 2004 | 33.90 | 34.54 | 33.90 | 34.26 | 5,498,600 | +0.40(+1.18%) |
Apr 08, 2004 | 34.98 | 34.98 | 33.62 | 33.86 | 9,029,600 | -0.79(-2.28%) |
Apr 07, 2004 | 35.70 | 35.90 | 34.60 | 34.65 | 15,983,800 | -1.85(-5.07%) |
Apr 06, 2004 | 36.40 | 36.60 | 35.99 | 36.50 | 9,215,600 | +0.61(+1.70%) |
Apr 05, 2004 | 36.10 | 36.25 | 35.71 | 35.89 | 6,495,000 | -0.01(-0.03%) |
Apr 02, 2004 | 34.90 | 36.00 | 34.87 | 35.90 | 8,791,600 | +1.27(+3.67%) |
Apr 01, 2004 | 34.67 | 34.97 | 34.53 | 34.63 | 4,029,800 | -0.06(-0.17%) |
Mar 31, 2004 | 35.32 | 35.35 | 34.50 | 34.69 | 5,423,600 | -0.36(-1.03%) |
Mar 30, 2004 | 34.70 | 35.14 | 34.56 | 35.05 | 3,645,100 | +0.42(+1.21%) |
Mar 29, 2004 | 34.83 | 35.17 | 34.52 | 34.63 | 3,777,100 | -0.01(-0.03%) |
Mar 26, 2004 | 34.63 | 34.93 | 34.51 | 34.64 | 4,657,700 | +0.14(+0.41%) |
Mar 25, 2004 | 33.65 | 34.53 | 33.33 | 34.50 | 4,779,600 | +1.38(+4.17%) |
Mar 24, 2004 | 33.65 | 33.65 | 32.63 | 33.12 | 5,195,400 | -0.71(-2.10%) |
Mar 23, 2004 | 34.45 | 34.68 | 33.75 | 33.83 | 3,875,500 | -0.30(-0.88%) |
Mar 22, 2004 | 34.76 | 34.77 | 33.90 | 34.13 | 4,972,000 | -0.73(-2.09%) |
Mar 19, 2004 | 34.82 | 35.39 | 34.76 | 34.86 | 5,096,200 | +0.05(+0.14%) |
Mar 18, 2004 | 34.70 | 35.05 | 34.55 | 34.81 | 3,744,300 | -0.06(-0.17%) |
Mar 17, 2004 | 34.47 | 34.99 | 34.47 | 34.87 | 4,722,200 | +0.50(+1.45%) |
Mar 16, 2004 | 34.65 | 34.85 | 33.93 | 34.37 | 4,877,200 | +0.26(+0.76%) |
Mar 15, 2004 | 35.05 | 35.12 | 34.10 | 34.11 | 3,712,900 | -1.01(-2.88%) |
Mar 12, 2004 | 34.95 | 35.24 | 34.60 | 35.12 | 5,701,900 | +0.85(+2.48%) |
Mar 11, 2004 | 34.21 | 35.20 | 34.18 | 34.27 | 8,031,900 | +0.07(+0.20%) |
Mar 10, 2004 | 35.47 | 35.54 | 34.01 | 34.20 | 7,436,900 | -1.45(-4.07%) |
Mar 09, 2004 | 36.23 | 36.45 | 35.48 | 35.65 | 6,288,900 | -0.77(-2.11%) |
Mar 08, 2004 | 37.18 | 37.18 | 36.41 | 36.42 | 4,267,600 | -0.75(-2.02%) |
Mar 05, 2004 | 37.09 | 37.70 | 36.95 | 37.17 | 4,314,400 | +0.07(+0.19%) |
Mar 04, 2004 | 37.02 | 37.24 | 36.64 | 37.10 | 4,080,200 | +0.08(+0.22%) |
Mar 03, 2004 | 37.35 | 37.61 | 36.83 | 37.02 | 4,915,500 | -0.69(-1.83%) |
Mar 02, 2004 | 38.05 | 38.58 | 37.70 | 37.71 | 4,391,900 | -0.69(-1.80%) |
Mar 01, 2004 | 37.67 | 38.58 | 37.67 | 38.40 | 5,349,400 | +0.93(+2.48%) |
Feb 27, 2004 | 36.61 | 37.90 | 36.61 | 37.47 | 3,938,000 | +0.30(+0.81%) |
Feb 26, 2004 | 36.50 | 37.35 | 36.48 | 37.17 | 3,631,700 | +0.36(+0.98%) |
Feb 25, 2004 | 37.25 | 37.25 | 36.60 | 36.81 | 4,218,600 | -0.45(-1.21%) |
Feb 24, 2004 | 37.18 | 37.85 | 37.01 | 37.26 | 3,474,000 | +0.08(+0.22%) |
Feb 23, 2004 | 37.25 | 37.73 | 37.04 | 37.18 | 4,307,200 | +0.35(+0.95%) |
Feb 20, 2004 | 37.66 | 37.67 | 36.51 | 36.83 | 6,366,100 | -0.91(-2.41%) |
Feb 19, 2004 | 37.90 | 38.15 | 37.45 | 37.74 | 5,998,400 | -0.05(-0.13%) |
Feb 18, 2004 | 38.00 | 38.05 | 37.52 | 37.79 | 4,676,900 | +0.04(+0.11%) |
Feb 17, 2004 | 37.49 | 37.93 | 37.47 | 37.75 | 4,715,600 | +0.74(+2.00%) |
Feb 13, 2004 | 37.00 | 37.37 | 36.61 | 37.01 | 4,225,700 | +0.11(+0.30%) |
Feb 12, 2004 | 37.15 | 37.93 | 36.83 | 36.90 | 4,549,100 | -0.49(-1.31%) |
Feb 11, 2004 | 36.54 | 37.45 | 36.25 | 37.39 | 9,267,400 | +1.85(+5.21%) |
Feb 10, 2004 | 35.41 | 35.66 | 35.08 | 35.54 | 4,175,400 | +0.60(+1.72%) |
Feb 09, 2004 | 35.23 | 35.35 | 34.85 | 34.94 | 3,887,500 | -0.13(-0.37%) |
Feb 06, 2004 | 34.35 | 35.08 | 34.35 | 35.07 | 4,829,700 | +0.70(+2.04%) |
Feb 05, 2004 | 33.97 | 34.76 | 33.70 | 34.37 | 4,995,400 | +0.37(+1.09%) |
Feb 04, 2004 | 33.60 | 34.01 | 33.36 | 34.00 | 6,372,600 | -0.10(-0.29%) |
Feb 03, 2004 | 33.72 | 34.45 | 33.57 | 34.10 | 5,510,900 | +0.62(+1.85%) |