Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 36.19 | 37.11 | 36.08 | 36.58 | 1,234,578 | +0.41(+1.14%) |
Apr 29, 2004 | 36.52 | 36.83 | 35.63 | 36.16 | 979,152 | -0.20(-0.56%) |
Apr 28, 2004 | 37.10 | 37.26 | 36.14 | 36.36 | 1,070,420 | -0.69(-1.86%) |
Apr 27, 2004 | 37.26 | 37.34 | 36.61 | 37.05 | 1,369,259 | +0.01(+0.02%) |
Apr 26, 2004 | 37.81 | 37.85 | 36.90 | 37.05 | 1,600,141 | -1.66(-4.29%) |
Apr 23, 2004 | 38.37 | 38.85 | 37.76 | 38.71 | 1,069,310 | +0.11(+0.27%) |
Apr 22, 2004 | 37.10 | 38.67 | 36.66 | 38.60 | 1,271,825 | +1.12(+2.99%) |
Apr 21, 2004 | 37.56 | 37.59 | 36.56 | 37.48 | 894,545 | -0.19(-0.50%) |
Apr 20, 2004 | 38.08 | 38.12 | 37.61 | 37.67 | 1,060,183 | -0.14(-0.36%) |
Apr 19, 2004 | 37.37 | 37.87 | 37.12 | 37.81 | 587,318 | +0.40(+1.06%) |
Apr 16, 2004 | 37.42 | 38.13 | 36.93 | 37.41 | 973,109 | +0.18(+0.48%) |
Apr 15, 2004 | 37.69 | 37.99 | 36.90 | 37.23 | 947,578 | -0.36(-0.97%) |
Apr 14, 2004 | 37.36 | 37.61 | 37.09 | 37.60 | 851,131 | +0.20(+0.54%) |
Apr 13, 2004 | 37.95 | 38.00 | 37.27 | 37.39 | 1,384,059 | -0.22(-0.58%) |
Apr 12, 2004 | 37.38 | 38.04 | 37.21 | 37.61 | 664,896 | +0.33(+0.89%) |
Apr 08, 2004 | 37.55 | 37.97 | 37.09 | 37.28 | 894,668 | -0.18(-0.48%) |
Apr 07, 2004 | 37.65 | 37.77 | 37.31 | 37.46 | 795,384 | -0.22(-0.58%) |
Apr 06, 2004 | 37.41 | 37.84 | 37.35 | 37.68 | 697,333 | -0.02(-0.06%) |
Apr 05, 2004 | 37.49 | 37.85 | 37.31 | 37.70 | 1,140,104 | +0.22(+0.58%) |
Apr 02, 2004 | 37.13 | 38.29 | 37.01 | 37.48 | 1,909,341 | +1.70(+4.76%) |
Apr 01, 2004 | 35.02 | 36.08 | 34.99 | 35.78 | 1,289,832 | +0.52(+1.47%) |
Mar 31, 2004 | 35.51 | 35.55 | 34.65 | 35.26 | 1,233,838 | -0.06(-0.16%) |
Mar 30, 2004 | 35.72 | 35.77 | 35.03 | 35.32 | 1,017,509 | -0.57(-1.58%) |
Mar 29, 2004 | 34.65 | 36.00 | 34.61 | 35.89 | 2,158,723 | +1.27(+3.68%) |
Mar 26, 2004 | 34.49 | 35.12 | 33.97 | 34.61 | 2,646,264 | +0.09(+0.26%) |
Mar 25, 2004 | 34.66 | 34.87 | 34.09 | 34.52 | 2,041,185 | +1.53(+4.64%) |
Mar 24, 2004 | 33.14 | 33.31 | 32.76 | 32.99 | 1,218,791 | -0.27(-0.80%) |
Mar 23, 2004 | 33.92 | 33.96 | 32.89 | 33.26 | 1,611,241 | -0.44(-1.30%) |
Mar 22, 2004 | 33.10 | 33.74 | 32.93 | 33.70 | 1,665,632 | +0.06(+0.19%) |
Mar 19, 2004 | 34.33 | 34.38 | 33.59 | 33.63 | 1,315,855 | -0.66(-1.92%) |
Mar 18, 2004 | 34.62 | 34.78 | 33.83 | 34.29 | 1,241,731 | -0.31(-0.89%) |
Mar 17, 2004 | 34.70 | 35.19 | 34.39 | 34.60 | 1,945,108 | +0.30(+0.87%) |
Mar 16, 2004 | 33.08 | 34.65 | 32.78 | 34.30 | 2,574,607 | +1.28(+3.88%) |
Mar 15, 2004 | 33.28 | 33.65 | 32.60 | 33.02 | 1,233,468 | -0.67(-2.00%) |
Mar 12, 2004 | 33.47 | 33.92 | 32.99 | 33.69 | 1,526,387 | +0.39(+1.17%) |
Mar 11, 2004 | 32.98 | 34.05 | 32.59 | 33.30 | 2,038,472 | +0.20(+0.61%) |
Mar 10, 2004 | 33.85 | 34.13 | 33.10 | 33.10 | 1,216,078 | -0.94(-2.76%) |
Mar 09, 2004 | 34.18 | 34.43 | 33.83 | 34.04 | 1,459,663 | -0.29(-0.85%) |
Mar 08, 2004 | 34.76 | 35.19 | 34.21 | 34.33 | 1,360,872 | -0.47(-1.35%) |
Mar 05, 2004 | 35.42 | 35.55 | 34.46 | 34.80 | 2,133,440 | -0.97(-2.72%) |
Mar 04, 2004 | 35.56 | 36.45 | 35.48 | 35.77 | 1,263,315 | -0.01(-0.02%) |
Mar 03, 2004 | 35.66 | 36.08 | 35.33 | 35.78 | 1,073,750 | -0.01(-0.02%) |
Mar 02, 2004 | 34.99 | 36.00 | 34.92 | 35.79 | 1,904,531 | +0.54(+1.52%) |
Mar 01, 2004 | 34.60 | 35.33 | 34.57 | 35.25 | 1,005,916 | +0.62(+1.80%) |
Feb 27, 2004 | 35.03 | 35.62 | 34.26 | 34.63 | 1,655,518 | -0.76(-2.15%) |
Feb 26, 2004 | 35.40 | 35.55 | 35.19 | 35.39 | 1,031,939 | +0.21(+0.60%) |
Feb 25, 2004 | 35.27 | 35.31 | 34.82 | 35.18 | 1,128,140 | +0.11(+0.32%) |
Feb 24, 2004 | 34.94 | 35.36 | 34.54 | 35.07 | 1,452,263 | +0.34(+0.98%) |
Feb 23, 2004 | 34.61 | 35.25 | 34.48 | 34.73 | 1,387,513 | +0.04(+0.12%) |
Feb 20, 2004 | 34.46 | 34.96 | 34.22 | 34.69 | 1,091,140 | +0.36(+1.04%) |
Feb 19, 2004 | 35.14 | 35.23 | 34.30 | 34.33 | 1,158,727 | -0.35(-1.01%) |
Feb 18, 2004 | 35.59 | 35.68 | 34.41 | 34.68 | 1,857,294 | -1.18(-3.28%) |
Feb 17, 2004 | 35.63 | 36.31 | 35.63 | 35.85 | 833,864 | +0.34(+0.96%) |
Feb 13, 2004 | 35.93 | 36.08 | 35.27 | 35.51 | 973,972 | -0.34(-0.95%) |
Feb 12, 2004 | 36.33 | 36.34 | 35.63 | 35.85 | 1,256,655 | -0.49(-1.36%) |
Feb 11, 2004 | 36.49 | 36.79 | 35.72 | 36.35 | 1,258,505 | -0.37(-1.02%) |
Feb 10, 2004 | 36.72 | 36.78 | 36.32 | 36.72 | 1,159,220 | -0.13(-0.35%) |
Feb 09, 2004 | 37.91 | 37.98 | 36.72 | 36.85 | 906,878 | -0.93(-2.47%) |
Feb 06, 2004 | 37.24 | 37.82 | 36.80 | 37.78 | 912,305 | +0.52(+1.39%) |
Feb 05, 2004 | 37.21 | 37.68 | 36.51 | 37.26 | 1,275,648 | +0.47(+1.28%) |
Feb 04, 2004 | 35.88 | 37.15 | 35.84 | 36.79 | 1,061,539 | +0.31(+0.84%) |
Feb 03, 2004 | 36.50 | 36.91 | 36.26 | 36.49 | 1,125,057 | -0.15(-0.42%) |