Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.04 | 33.10 | 32.28 | 32.39 | 1,350,444 | -0.65(-1.97%) |
Apr 29, 2004 | 32.72 | 33.96 | 32.72 | 33.04 | 3,019,922 | +0.24(+0.72%) |
Apr 28, 2004 | 31.93 | 32.95 | 31.92 | 32.80 | 3,326,638 | +0.88(+2.75%) |
Apr 27, 2004 | 31.51 | 32.03 | 31.27 | 31.92 | 1,917,043 | +0.41(+1.31%) |
Apr 26, 2004 | 31.79 | 31.84 | 31.43 | 31.51 | 1,560,787 | -0.33(-1.04%) |
Apr 23, 2004 | 32.10 | 32.13 | 31.61 | 31.84 | 1,653,235 | -0.30(-0.92%) |
Apr 22, 2004 | 31.40 | 32.29 | 31.17 | 32.14 | 2,189,785 | +0.74(+2.35%) |
Apr 21, 2004 | 31.14 | 31.55 | 30.66 | 31.40 | 3,119,408 | +0.10(+0.33%) |
Apr 20, 2004 | 31.95 | 31.96 | 31.30 | 31.30 | 1,699,526 | -0.66(-2.06%) |
Apr 19, 2004 | 31.95 | 32.27 | 31.58 | 31.95 | 1,919,615 | -0.07(-0.23%) |
Apr 16, 2004 | 32.10 | 32.14 | 31.78 | 32.03 | 2,648,912 | +0.05(+0.16%) |
Apr 15, 2004 | 32.47 | 32.47 | 31.86 | 31.98 | 1,951,694 | -0.39(-1.21%) |
Apr 14, 2004 | 33.53 | 33.53 | 32.35 | 32.37 | 1,826,896 | -1.17(-3.48%) |
Apr 13, 2004 | 33.91 | 33.97 | 33.41 | 33.53 | 1,126,566 | -0.26(-0.76%) |
Apr 12, 2004 | 33.25 | 33.95 | 33.24 | 33.79 | 1,231,602 | +0.55(+1.64%) |
Apr 08, 2004 | 33.39 | 33.73 | 32.72 | 33.25 | 1,285,879 | +0.13(+0.38%) |
Apr 07, 2004 | 33.14 | 33.25 | 33.03 | 33.12 | 1,365,604 | -0.01(-0.04%) |
Apr 06, 2004 | 32.91 | 33.27 | 32.89 | 33.13 | 1,932,609 | -0.05(-0.16%) |
Apr 05, 2004 | 32.58 | 33.22 | 32.58 | 33.19 | 1,454,668 | +0.65(+2.00%) |
Apr 02, 2004 | 32.29 | 32.54 | 31.84 | 32.54 | 2,860,067 | +0.72(+2.28%) |
Apr 01, 2004 | 31.59 | 32.14 | 31.59 | 31.81 | 1,813,631 | +0.30(+0.94%) |
Mar 31, 2004 | 31.72 | 31.74 | 31.15 | 31.52 | 1,618,990 | -0.18(-0.58%) |
Mar 30, 2004 | 31.77 | 31.92 | 31.62 | 31.70 | 969,147 | -0.10(-0.30%) |
Mar 29, 2004 | 31.29 | 31.84 | 31.21 | 31.80 | 1,114,384 | +0.52(+1.65%) |
Mar 26, 2004 | 31.21 | 31.41 | 30.98 | 31.28 | 1,080,951 | +0.07(+0.21%) |
Mar 25, 2004 | 30.93 | 31.35 | 30.72 | 31.21 | 1,106,668 | +0.44(+1.44%) |
Mar 24, 2004 | 31.18 | 31.18 | 30.62 | 30.77 | 1,353,422 | -0.41(-1.30%) |
Mar 23, 2004 | 31.04 | 31.35 | 30.72 | 31.18 | 1,084,335 | +0.16(+0.50%) |
Mar 22, 2004 | 31.37 | 31.37 | 30.75 | 31.02 | 1,093,539 | -0.35(-1.11%) |
Mar 19, 2004 | 31.47 | 31.76 | 31.29 | 31.37 | 1,072,423 | -0.26(-0.82%) |
Mar 18, 2004 | 31.99 | 31.99 | 31.16 | 31.63 | 2,088,133 | -0.39(-1.22%) |
Mar 17, 2004 | 32.06 | 32.13 | 31.76 | 32.02 | 1,321,749 | +0.46(+1.45%) |
Mar 16, 2004 | 31.62 | 31.92 | 31.45 | 31.56 | 1,430,575 | +0.13(+0.42%) |
Mar 15, 2004 | 32.49 | 32.49 | 31.27 | 31.43 | 1,835,424 | -1.21(-3.71%) |
Mar 12, 2004 | 32.36 | 32.70 | 32.09 | 32.64 | 1,360,596 | +0.95(+3.01%) |
Mar 11, 2004 | 32.21 | 32.31 | 31.51 | 31.69 | 2,223,895 | -0.75(-2.32%) |
Mar 10, 2004 | 32.99 | 33.04 | 32.36 | 32.44 | 1,051,443 | -0.39(-1.19%) |
Mar 09, 2004 | 33.15 | 33.28 | 32.61 | 32.83 | 1,143,891 | -0.42(-1.27%) |
Mar 08, 2004 | 33.28 | 33.53 | 33.13 | 33.25 | 760,022 | -0.07(-0.22%) |
Mar 05, 2004 | 33.25 | 33.62 | 33.11 | 33.33 | 980,381 | +0.07(+0.20%) |
Mar 04, 2004 | 33.25 | 33.39 | 33.11 | 33.26 | 639,826 | -0.17(-0.51%) |
Mar 03, 2004 | 32.88 | 33.43 | 32.86 | 33.43 | 1,005,422 | +0.55(+1.69%) |
Mar 02, 2004 | 33.10 | 33.25 | 32.77 | 32.88 | 1,394,705 | -0.07(-0.22%) |
Mar 01, 2004 | 33.06 | 33.33 | 32.94 | 32.95 | 1,525,324 | -0.27(-0.80%) |
Feb 27, 2004 | 31.84 | 33.29 | 31.84 | 33.22 | 2,396,609 | +0.89(+2.74%) |
Feb 26, 2004 | 32.21 | 32.43 | 31.98 | 32.33 | 974,426 | +0.15(+0.46%) |
Feb 25, 2004 | 32.25 | 32.46 | 32.03 | 32.18 | 981,464 | -0.20(-0.62%) |
Feb 24, 2004 | 32.62 | 32.65 | 32.14 | 32.38 | 1,107,751 | -0.25(-0.77%) |
Feb 23, 2004 | 32.94 | 32.94 | 32.26 | 32.63 | 1,123,317 | -0.23(-0.70%) |
Feb 20, 2004 | 32.95 | 33.17 | 32.65 | 32.86 | 1,112,759 | +0.16(+0.47%) |
Feb 19, 2004 | 33.16 | 33.16 | 32.68 | 32.71 | 1,221,721 | -0.32(-0.96%) |
Feb 18, 2004 | 33.17 | 33.18 | 32.93 | 33.02 | 1,519,774 | -0.07(-0.22%) |
Feb 17, 2004 | 33.25 | 33.25 | 32.87 | 33.10 | 1,591,783 | -0.25(-0.75%) |
Feb 13, 2004 | 33.30 | 33.47 | 33.11 | 33.35 | 1,251,228 | +0.04(+0.13%) |
Feb 12, 2004 | 32.88 | 33.31 | 32.81 | 33.30 | 1,777,627 | +0.30(+0.92%) |
Feb 11, 2004 | 32.77 | 33.10 | 31.99 | 33.00 | 2,466,723 | +0.24(+0.72%) |
Feb 10, 2004 | 32.94 | 32.94 | 32.55 | 32.77 | 1,252,717 | -0.17(-0.52%) |
Feb 09, 2004 | 32.88 | 33.06 | 32.67 | 32.94 | 2,193,169 | -0.01(-0.04%) |
Feb 06, 2004 | 33.21 | 33.43 | 32.88 | 32.95 | 1,951,559 | -0.33(-1.00%) |
Feb 05, 2004 | 33.23 | 33.76 | 32.82 | 33.28 | 3,807,151 | +1.17(+3.66%) |
Feb 04, 2004 | 31.95 | 32.31 | 31.62 | 32.11 | 1,802,532 | -0.29(-0.89%) |
Feb 03, 2004 | 31.96 | 32.44 | 31.88 | 32.40 | 1,081,086 | +0.19(+0.60%) |