Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.40 | 31.52 | 30.85 | 31.10 | 688,600 | +0.60(+1.97%) |
Apr 29, 2004 | 30.03 | 30.73 | 30.03 | 30.50 | 1,015,300 | +1.14(+3.88%) |
Apr 28, 2004 | 29.69 | 29.73 | 29.22 | 29.36 | 987,300 | -1.27(-4.15%) |
Apr 27, 2004 | 30.79 | 30.88 | 30.61 | 30.63 | 488,000 | -0.16(-0.52%) |
Apr 26, 2004 | 31.00 | 31.24 | 30.73 | 30.79 | 1,621,400 | -2.04(-6.21%) |
Apr 23, 2004 | 33.66 | 33.66 | 32.80 | 32.83 | 323,100 | -0.53(-1.59%) |
Apr 22, 2004 | 32.88 | 33.60 | 32.81 | 33.36 | 759,200 | +0.90(+2.77%) |
Apr 21, 2004 | 32.13 | 32.52 | 32.04 | 32.46 | 528,700 | +0.51(+1.60%) |
Apr 20, 2004 | 32.16 | 32.51 | 31.95 | 31.95 | 242,700 | -0.70(-2.14%) |
Apr 19, 2004 | 32.41 | 32.90 | 32.28 | 32.65 | 180,200 | -0.04(-0.12%) |
Apr 16, 2004 | 32.30 | 32.74 | 32.25 | 32.69 | 201,400 | +0.13(+0.40%) |
Apr 15, 2004 | 32.35 | 32.69 | 32.19 | 32.56 | 219,600 | +0.37(+1.15%) |
Apr 14, 2004 | 31.76 | 32.43 | 31.70 | 32.19 | 194,300 | +0.04(+0.12%) |
Apr 13, 2004 | 32.43 | 32.45 | 32.02 | 32.15 | 75,400 | -0.41(-1.26%) |
Apr 12, 2004 | 32.85 | 33.05 | 32.40 | 32.56 | 46,900 | -0.09(-0.28%) |
Apr 08, 2004 | 32.66 | 32.70 | 32.45 | 32.65 | 56,300 | +0.24(+0.74%) |
Apr 07, 2004 | 32.91 | 32.95 | 32.12 | 32.41 | 179,100 | -0.19(-0.58%) |
Apr 06, 2004 | 32.79 | 32.80 | 32.34 | 32.60 | 74,300 | -0.45(-1.36%) |
Apr 05, 2004 | 32.93 | 33.24 | 32.75 | 33.05 | 90,700 | -0.27(-0.81%) |
Apr 02, 2004 | 32.97 | 33.35 | 32.84 | 33.32 | 363,500 | +0.24(+0.73%) |
Apr 01, 2004 | 32.85 | 33.15 | 32.78 | 33.08 | 387,200 | +0.41(+1.25%) |
Mar 31, 2004 | 32.61 | 33.00 | 32.50 | 32.67 | 95,400 | +0.37(+1.15%) |
Mar 30, 2004 | 32.35 | 32.60 | 32.25 | 32.30 | 85,300 | -0.32(-0.98%) |
Mar 29, 2004 | 32.61 | 32.99 | 32.40 | 32.62 | 122,900 | -0.09(-0.28%) |
Mar 26, 2004 | 32.57 | 32.85 | 32.23 | 32.71 | 408,300 | -0.23(-0.70%) |
Mar 25, 2004 | 32.49 | 33.29 | 32.37 | 32.94 | 444,300 | -0.12(-0.36%) |
Mar 24, 2004 | 33.00 | 33.20 | 32.42 | 33.06 | 230,300 | -0.94(-2.76%) |
Mar 23, 2004 | 34.22 | 34.59 | 33.80 | 34.00 | 173,700 | -0.01(-0.03%) |
Mar 22, 2004 | 34.15 | 34.25 | 33.62 | 34.01 | 175,400 | -0.04(-0.12%) |
Mar 19, 2004 | 34.38 | 34.68 | 34.05 | 34.05 | 249,800 | -0.23(-0.67%) |
Mar 18, 2004 | 34.14 | 34.39 | 33.96 | 34.28 | 110,300 | -0.02(-0.06%) |
Mar 17, 2004 | 34.04 | 34.39 | 33.95 | 34.30 | 117,000 | +0.12(+0.35%) |
Mar 16, 2004 | 34.10 | 34.25 | 33.89 | 34.18 | 116,400 | +0.02(+0.06%) |
Mar 15, 2004 | 34.56 | 34.66 | 33.70 | 34.16 | 259,700 | -1.23(-3.48%) |
Mar 12, 2004 | 34.76 | 35.51 | 34.63 | 35.39 | 603,800 | +1.45(+4.27%) |
Mar 11, 2004 | 34.19 | 34.30 | 33.90 | 33.94 | 323,100 | -0.44(-1.28%) |
Mar 10, 2004 | 34.60 | 35.10 | 34.33 | 34.38 | 996,800 | -0.15(-0.43%) |
Mar 09, 2004 | 34.77 | 35.28 | 34.46 | 34.53 | 164,900 | +0.47(+1.38%) |
Mar 08, 2004 | 34.23 | 34.43 | 34.00 | 34.06 | 46,300 | -0.37(-1.07%) |
Mar 05, 2004 | 33.98 | 34.82 | 33.98 | 34.43 | 79,800 | +0.68(+2.01%) |
Mar 04, 2004 | 33.58 | 33.92 | 33.46 | 33.75 | 70,500 | +0.13(+0.39%) |
Mar 03, 2004 | 33.33 | 33.85 | 33.19 | 33.62 | 1,746,500 | -0.47(-1.38%) |
Mar 02, 2004 | 34.28 | 34.49 | 33.87 | 34.09 | 96,300 | -0.51(-1.47%) |
Mar 01, 2004 | 34.50 | 34.81 | 34.43 | 34.60 | 72,300 | +0.30(+0.87%) |
Feb 27, 2004 | 34.34 | 34.50 | 34.00 | 34.30 | 40,400 | -0.05(-0.15%) |
Feb 26, 2004 | 34.09 | 34.45 | 33.87 | 34.35 | 459,800 | -0.06(-0.17%) |
Feb 25, 2004 | 34.55 | 34.58 | 34.21 | 34.41 | 909,100 | -0.05(-0.15%) |
Feb 24, 2004 | 34.58 | 35.03 | 34.43 | 34.46 | 345,000 | -0.84(-2.38%) |
Feb 23, 2004 | 35.37 | 35.37 | 34.96 | 35.30 | 317,100 | +0.08(+0.23%) |
Feb 20, 2004 | 35.81 | 35.85 | 34.80 | 35.22 | 441,600 | -1.10(-3.03%) |
Feb 19, 2004 | 36.06 | 36.54 | 35.88 | 36.32 | 401,800 | +0.80(+2.25%) |
Feb 18, 2004 | 35.94 | 36.01 | 35.50 | 35.52 | 776,700 | -0.41(-1.14%) |
Feb 17, 2004 | 36.00 | 36.20 | 35.50 | 35.93 | 250,600 | +0.63(+1.78%) |
Feb 13, 2004 | 35.74 | 35.82 | 35.15 | 35.30 | 61,100 | -0.20(-0.56%) |
Feb 12, 2004 | 35.51 | 35.65 | 35.13 | 35.50 | 85,600 | -0.99(-2.71%) |
Feb 11, 2004 | 35.85 | 36.53 | 35.50 | 36.49 | 85,000 | +0.22(+0.61%) |
Feb 10, 2004 | 36.03 | 36.55 | 35.92 | 36.27 | 112,500 | +0.14(+0.39%) |
Feb 09, 2004 | 36.13 | 36.28 | 35.94 | 36.13 | 88,300 | -0.73(-1.98%) |
Feb 06, 2004 | 36.60 | 36.99 | 36.46 | 36.86 | 110,100 | +0.65(+1.80%) |
Feb 05, 2004 | 36.41 | 36.65 | 35.81 | 36.21 | 202,100 | +1.13(+3.22%) |
Feb 04, 2004 | 35.10 | 35.70 | 34.95 | 35.08 | 97,300 | +0.15(+0.43%) |
Feb 03, 2004 | 35.05 | 35.20 | 34.83 | 34.93 | 100,800 | +0.08(+0.23%) |