Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.30 | 33.46 | 33.10 | 33.19 | 6,218,292 | -0.06(-0.18%) |
Apr 29, 2004 | 33.26 | 33.57 | 33.04 | 33.25 | 8,430,906 | +0.00(+0.00%) |
Apr 28, 2004 | 33.85 | 33.89 | 33.25 | 33.25 | 7,336,986 | -0.75(-2.21%) |
Apr 27, 2004 | 34.14 | 34.43 | 33.98 | 34.01 | 7,004,003 | -0.09(-0.26%) |
Apr 26, 2004 | 34.10 | 34.12 | 33.83 | 34.10 | 5,483,016 | +0.01(+0.02%) |
Apr 23, 2004 | 34.30 | 34.34 | 34.04 | 34.09 | 6,796,368 | -0.35(-1.00%) |
Apr 22, 2004 | 33.62 | 34.52 | 33.59 | 34.43 | 12,168,635 | +0.61(+1.80%) |
Apr 21, 2004 | 33.30 | 33.82 | 33.23 | 33.82 | 6,567,054 | +0.25(+0.75%) |
Apr 20, 2004 | 34.02 | 34.09 | 33.57 | 33.57 | 7,504,952 | -0.47(-1.39%) |
Apr 19, 2004 | 34.19 | 34.31 | 33.91 | 34.05 | 4,947,559 | -0.25(-0.73%) |
Apr 16, 2004 | 33.87 | 34.39 | 33.59 | 34.30 | 7,944,408 | +0.56(+1.67%) |
Apr 15, 2004 | 33.77 | 34.08 | 33.16 | 33.74 | 10,755,152 | -0.03(-0.10%) |
Apr 14, 2004 | 34.58 | 34.74 | 33.53 | 33.77 | 10,190,939 | -1.08(-3.11%) |
Apr 13, 2004 | 35.53 | 35.57 | 34.80 | 34.85 | 6,588,732 | -0.58(-1.65%) |
Apr 12, 2004 | 35.30 | 35.70 | 35.26 | 35.44 | 3,169,534 | +0.08(+0.23%) |
Apr 08, 2004 | 35.66 | 35.82 | 35.19 | 35.36 | 5,585,359 | -0.16(-0.46%) |
Apr 07, 2004 | 35.57 | 35.70 | 35.43 | 35.52 | 5,371,530 | -0.01(-0.04%) |
Apr 06, 2004 | 35.50 | 35.57 | 35.44 | 35.53 | 4,036,942 | -0.13(-0.36%) |
Apr 05, 2004 | 35.49 | 35.67 | 35.42 | 35.66 | 4,835,040 | +0.11(+0.31%) |
Apr 02, 2004 | 35.77 | 35.77 | 35.40 | 35.55 | 7,404,674 | +0.16(+0.44%) |
Apr 01, 2004 | 35.16 | 35.55 | 35.04 | 35.40 | 7,280,801 | +0.24(+0.68%) |
Mar 31, 2004 | 35.10 | 35.20 | 34.95 | 35.16 | 8,517,027 | -0.04(-0.12%) |
Mar 30, 2004 | 34.69 | 35.28 | 34.65 | 35.20 | 11,280,434 | +0.71(+2.06%) |
Mar 29, 2004 | 34.13 | 34.62 | 34.06 | 34.49 | 7,174,329 | +0.56(+1.66%) |
Mar 26, 2004 | 33.87 | 34.18 | 33.78 | 33.93 | 6,406,462 | +0.05(+0.16%) |
Mar 25, 2004 | 34.07 | 34.15 | 33.66 | 33.87 | 7,122,862 | -0.05(-0.16%) |
Mar 24, 2004 | 34.16 | 34.24 | 33.68 | 33.93 | 7,522,796 | -0.12(-0.36%) |
Mar 23, 2004 | 34.21 | 34.35 | 34.01 | 34.05 | 6,948,850 | +0.00(+0.00%) |
Mar 22, 2004 | 34.58 | 34.58 | 33.95 | 34.05 | 7,661,711 | -0.59(-1.70%) |
Mar 19, 2004 | 34.96 | 35.07 | 34.62 | 34.64 | 6,499,662 | -0.33(-0.93%) |
Mar 18, 2004 | 34.52 | 35.19 | 34.48 | 34.96 | 6,292,764 | +0.38(+1.10%) |
Mar 17, 2004 | 34.65 | 34.76 | 34.45 | 34.58 | 7,947,210 | +0.24(+0.69%) |
Mar 16, 2004 | 34.77 | 34.88 | 33.99 | 34.35 | 10,250,221 | -0.20(-0.59%) |
Mar 15, 2004 | 35.17 | 35.18 | 34.52 | 34.55 | 8,719,058 | -0.79(-2.24%) |
Mar 12, 2004 | 35.02 | 35.52 | 34.85 | 35.34 | 7,814,046 | +0.40(+1.15%) |
Mar 11, 2004 | 35.02 | 35.70 | 34.94 | 34.94 | 9,172,081 | -0.45(-1.26%) |
Mar 10, 2004 | 36.04 | 36.11 | 35.38 | 35.39 | 7,148,227 | -0.67(-1.86%) |
Mar 09, 2004 | 35.97 | 36.14 | 35.97 | 36.06 | 5,111,396 | +0.03(+0.08%) |
Mar 08, 2004 | 35.85 | 36.20 | 35.79 | 36.03 | 6,192,338 | +0.25(+0.70%) |
Mar 05, 2004 | 36.01 | 36.36 | 35.78 | 35.78 | 9,441,800 | -0.40(-1.11%) |
Mar 04, 2004 | 36.21 | 36.35 | 36.14 | 36.18 | 6,861,843 | -0.09(-0.24%) |
Mar 03, 2004 | 36.18 | 36.37 | 36.06 | 36.27 | 5,800,515 | +0.05(+0.15%) |
Mar 02, 2004 | 36.18 | 36.55 | 36.18 | 36.22 | 7,894,563 | -0.16(-0.45%) |
Mar 01, 2004 | 36.22 | 36.56 | 36.18 | 36.38 | 5,260,928 | +0.16(+0.43%) |
Feb 27, 2004 | 36.14 | 36.52 | 36.09 | 36.22 | 6,924,370 | +0.02(+0.06%) |
Feb 26, 2004 | 36.18 | 36.37 | 36.08 | 36.20 | 5,588,455 | -0.13(-0.35%) |
Feb 25, 2004 | 35.97 | 36.96 | 35.97 | 36.33 | 6,114,180 | +0.27(+0.75%) |
Feb 24, 2004 | 35.98 | 36.09 | 35.74 | 36.06 | 6,873,641 | +0.08(+0.23%) |
Feb 23, 2004 | 36.01 | 36.13 | 35.74 | 35.98 | 6,117,571 | -0.07(-0.19%) |
Feb 20, 2004 | 36.23 | 36.28 | 35.95 | 36.05 | 5,619,719 | -0.16(-0.45%) |
Feb 19, 2004 | 36.38 | 36.51 | 36.14 | 36.21 | 4,415,641 | +0.00(+0.00%) |
Feb 18, 2004 | 36.41 | 36.54 | 36.15 | 36.21 | 4,088,261 | -0.19(-0.52%) |
Feb 17, 2004 | 36.29 | 36.53 | 36.19 | 36.40 | 4,494,536 | +0.02(+0.06%) |
Feb 13, 2004 | 36.21 | 36.38 | 35.95 | 36.38 | 4,927,798 | +0.20(+0.56%) |
Feb 12, 2004 | 36.36 | 36.38 | 35.95 | 36.18 | 5,693,158 | -0.24(-0.67%) |
Feb 11, 2004 | 35.70 | 36.60 | 35.59 | 36.42 | 7,289,796 | +0.58(+1.63%) |
Feb 10, 2004 | 35.94 | 36.25 | 35.63 | 35.84 | 7,487,846 | -0.18(-0.49%) |
Feb 09, 2004 | 35.84 | 36.37 | 35.84 | 36.01 | 8,254,386 | +0.03(+0.09%) |
Feb 06, 2004 | 35.50 | 36.03 | 35.28 | 35.98 | 9,189,187 | +0.66(+1.88%) |
Feb 05, 2004 | 35.30 | 35.51 | 35.19 | 35.32 | 7,950,454 | -0.12(-0.34%) |
Feb 04, 2004 | 35.44 | 35.67 | 35.26 | 35.44 | 8,745,750 | -0.17(-0.48%) |
Feb 03, 2004 | 35.60 | 35.90 | 35.33 | 35.61 | 7,138,346 | -0.02(-0.06%) |