Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.33 | 31.64 | 30.84 | 30.84 | 1,720,176 | -0.40(-1.28%) |
Apr 29, 2004 | 31.23 | 31.73 | 31.07 | 31.24 | 1,289,986 | -0.07(-0.22%) |
Apr 28, 2004 | 32.40 | 32.40 | 31.22 | 31.31 | 1,498,095 | -1.09(-3.35%) |
Apr 27, 2004 | 32.29 | 32.74 | 32.29 | 32.39 | 907,967 | +0.14(+0.43%) |
Apr 26, 2004 | 32.16 | 32.51 | 32.01 | 32.25 | 982,188 | +0.22(+0.69%) |
Apr 23, 2004 | 32.09 | 32.19 | 31.70 | 32.03 | 770,586 | -0.23(-0.70%) |
Apr 22, 2004 | 31.71 | 32.49 | 31.61 | 32.26 | 990,047 | +0.63(+2.00%) |
Apr 21, 2004 | 31.71 | 31.78 | 31.33 | 31.63 | 1,245,308 | +0.01(+0.02%) |
Apr 20, 2004 | 32.16 | 32.42 | 31.62 | 31.62 | 1,277,325 | -0.54(-1.67%) |
Apr 19, 2004 | 32.50 | 32.50 | 31.80 | 32.16 | 1,241,815 | -0.34(-1.06%) |
Apr 16, 2004 | 32.36 | 32.63 | 32.23 | 32.50 | 1,062,230 | +0.24(+0.75%) |
Apr 15, 2004 | 32.54 | 32.76 | 32.02 | 32.26 | 1,719,157 | -0.15(-0.47%) |
Apr 14, 2004 | 32.90 | 33.12 | 32.24 | 32.41 | 1,913,004 | -0.49(-1.48%) |
Apr 13, 2004 | 34.32 | 34.36 | 32.85 | 32.90 | 1,939,054 | -1.42(-4.14%) |
Apr 12, 2004 | 34.11 | 34.62 | 34.09 | 34.32 | 1,441,629 | +0.38(+1.13%) |
Apr 08, 2004 | 34.27 | 34.31 | 33.81 | 33.94 | 870,711 | -0.01(-0.04%) |
Apr 07, 2004 | 34.01 | 34.16 | 33.75 | 33.95 | 1,108,946 | -0.06(-0.18%) |
Apr 06, 2004 | 33.94 | 34.25 | 33.94 | 34.01 | 1,408,739 | -0.30(-0.86%) |
Apr 05, 2004 | 33.64 | 34.32 | 33.60 | 34.31 | 1,807,494 | +0.78(+2.32%) |
Apr 02, 2004 | 33.64 | 33.64 | 33.28 | 33.53 | 1,496,349 | +0.51(+1.54%) |
Apr 01, 2004 | 32.42 | 33.09 | 32.42 | 33.02 | 1,195,537 | +0.51(+1.56%) |
Mar 31, 2004 | 32.50 | 32.73 | 32.21 | 32.52 | 1,264,664 | -0.09(-0.27%) |
Mar 30, 2004 | 32.05 | 32.70 | 32.05 | 32.60 | 1,307,595 | +0.28(+0.87%) |
Mar 29, 2004 | 31.77 | 32.54 | 31.77 | 32.32 | 1,085,806 | +0.55(+1.73%) |
Mar 26, 2004 | 31.53 | 32.09 | 31.49 | 31.77 | 1,062,085 | +0.08(+0.24%) |
Mar 25, 2004 | 31.23 | 31.84 | 30.97 | 31.70 | 1,857,994 | +0.90(+2.92%) |
Mar 24, 2004 | 31.27 | 31.59 | 30.77 | 30.80 | 1,630,965 | -0.57(-1.82%) |
Mar 23, 2004 | 31.35 | 31.63 | 31.00 | 31.37 | 1,319,092 | +0.19(+0.59%) |
Mar 22, 2004 | 31.79 | 31.79 | 30.89 | 31.18 | 1,234,393 | -0.60(-1.90%) |
Mar 19, 2004 | 31.92 | 32.21 | 31.75 | 31.79 | 1,315,309 | -0.17(-0.52%) |
Mar 18, 2004 | 31.61 | 32.09 | 31.49 | 31.95 | 1,249,965 | +0.27(+0.85%) |
Mar 17, 2004 | 31.44 | 31.80 | 31.27 | 31.68 | 926,450 | +0.25(+0.79%) |
Mar 16, 2004 | 31.33 | 31.59 | 31.21 | 31.44 | 1,255,350 | +0.30(+0.97%) |
Mar 15, 2004 | 31.70 | 31.76 | 30.62 | 31.13 | 1,450,652 | -0.74(-2.31%) |
Mar 12, 2004 | 31.40 | 31.87 | 31.32 | 31.87 | 1,327,388 | +0.38(+1.22%) |
Mar 11, 2004 | 32.17 | 32.25 | 31.44 | 31.48 | 1,619,032 | -0.86(-2.66%) |
Mar 10, 2004 | 32.98 | 33.05 | 32.33 | 32.34 | 1,682,047 | -0.63(-1.92%) |
Mar 09, 2004 | 33.12 | 33.39 | 32.64 | 32.98 | 1,482,233 | -0.36(-1.09%) |
Mar 08, 2004 | 32.92 | 33.46 | 32.92 | 33.34 | 1,456,910 | +0.42(+1.27%) |
Mar 05, 2004 | 33.48 | 33.58 | 32.78 | 32.92 | 1,525,164 | -0.56(-1.66%) |
Mar 04, 2004 | 33.33 | 33.49 | 33.14 | 33.48 | 882,936 | +0.13(+0.39%) |
Mar 03, 2004 | 32.67 | 33.49 | 32.64 | 33.35 | 1,865,852 | +0.68(+2.08%) |
Mar 02, 2004 | 32.47 | 32.76 | 32.36 | 32.67 | 1,413,105 | +0.21(+0.64%) |
Mar 01, 2004 | 32.02 | 32.50 | 32.00 | 32.46 | 1,288,240 | +0.56(+1.74%) |
Feb 27, 2004 | 32.09 | 32.41 | 31.70 | 31.90 | 2,094,627 | -0.05(-0.15%) |
Feb 26, 2004 | 31.88 | 32.12 | 31.69 | 31.95 | 850,774 | -0.04(-0.13%) |
Feb 25, 2004 | 31.75 | 32.08 | 31.61 | 31.99 | 855,140 | +0.30(+0.93%) |
Feb 24, 2004 | 32.09 | 32.15 | 31.51 | 31.70 | 1,969,616 | -0.71(-2.18%) |
Feb 23, 2004 | 32.47 | 32.67 | 32.30 | 32.41 | 969,672 | -0.05(-0.17%) |
Feb 20, 2004 | 32.47 | 32.57 | 32.16 | 32.46 | 1,373,812 | +0.08(+0.25%) |
Feb 19, 2004 | 32.78 | 33.05 | 32.34 | 32.38 | 1,985,333 | -0.08(-0.25%) |
Feb 18, 2004 | 32.89 | 33.02 | 32.30 | 32.46 | 1,640,425 | -0.26(-0.80%) |
Feb 17, 2004 | 32.23 | 32.98 | 32.23 | 32.72 | 1,182,148 | +0.67(+2.10%) |
Feb 13, 2004 | 31.95 | 32.11 | 31.72 | 32.05 | 1,146,347 | +0.06(+0.19%) |
Feb 12, 2004 | 31.99 | 32.08 | 31.84 | 31.99 | 1,190,734 | -0.14(-0.43%) |
Feb 11, 2004 | 31.62 | 32.19 | 31.40 | 32.12 | 1,494,894 | +0.39(+1.23%) |
Feb 10, 2004 | 31.44 | 32.10 | 31.33 | 31.73 | 3,719,189 | +0.94(+3.06%) |
Feb 09, 2004 | 30.44 | 30.92 | 30.44 | 30.79 | 980,296 | +0.23(+0.76%) |
Feb 06, 2004 | 30.30 | 30.92 | 30.29 | 30.56 | 1,856,684 | +0.40(+1.32%) |
Feb 05, 2004 | 30.41 | 30.47 | 30.07 | 30.16 | 1,256,660 | -0.25(-0.84%) |
Feb 04, 2004 | 30.85 | 30.89 | 30.21 | 30.41 | 1,214,892 | -0.83(-2.66%) |
Feb 03, 2004 | 30.86 | 31.26 | 30.76 | 31.24 | 1,705,623 | +0.56(+1.81%) |