Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 35.11 | 35.36 | 33.37 | 33.86 | 7,001,000 | -1.16(-3.31%) |
Apr 29, 2004 | 36.00 | 36.41 | 34.44 | 35.02 | 5,031,000 | -0.99(-2.75%) |
Apr 28, 2004 | 35.91 | 36.20 | 35.74 | 36.01 | 2,539,300 | +0.01(+0.03%) |
Apr 27, 2004 | 35.87 | 36.77 | 35.87 | 36.00 | 3,644,900 | +0.13(+0.36%) |
Apr 26, 2004 | 36.34 | 36.47 | 35.87 | 35.87 | 1,402,500 | -0.37(-1.02%) |
Apr 23, 2004 | 35.85 | 36.40 | 35.65 | 36.24 | 2,252,500 | +0.19(+0.53%) |
Apr 22, 2004 | 36.00 | 36.10 | 35.44 | 36.05 | 2,946,000 | -0.05(-0.14%) |
Apr 21, 2004 | 35.95 | 36.25 | 35.71 | 36.10 | 2,637,500 | +0.31(+0.87%) |
Apr 20, 2004 | 35.41 | 36.29 | 35.41 | 35.79 | 5,985,600 | +0.38(+1.07%) |
Apr 19, 2004 | 35.05 | 35.41 | 34.93 | 35.41 | 2,275,500 | +0.37(+1.06%) |
Apr 16, 2004 | 34.85 | 35.19 | 34.81 | 35.04 | 5,036,900 | +0.49(+1.42%) |
Apr 15, 2004 | 34.35 | 34.66 | 34.29 | 34.55 | 3,136,200 | +0.44(+1.29%) |
Apr 14, 2004 | 34.02 | 34.43 | 33.89 | 34.11 | 2,551,800 | -0.30(-0.87%) |
Apr 13, 2004 | 34.75 | 35.09 | 34.33 | 34.41 | 2,497,200 | -0.42(-1.21%) |
Apr 12, 2004 | 34.05 | 34.86 | 34.02 | 34.83 | 3,372,500 | +0.19(+0.55%) |
Apr 08, 2004 | 35.15 | 35.16 | 34.40 | 34.64 | 4,463,900 | +0.07(+0.20%) |
Apr 07, 2004 | 34.85 | 34.85 | 34.32 | 34.57 | 2,044,300 | -0.28(-0.80%) |
Apr 06, 2004 | 34.55 | 34.85 | 34.47 | 34.85 | 2,525,100 | -0.05(-0.14%) |
Apr 05, 2004 | 34.83 | 35.00 | 34.20 | 34.90 | 5,553,400 | +0.07(+0.20%) |
Apr 02, 2004 | 34.70 | 34.89 | 34.40 | 34.83 | 2,431,500 | +0.53(+1.55%) |
Apr 01, 2004 | 34.80 | 35.01 | 34.14 | 34.30 | 4,128,800 | -0.48(-1.38%) |
Mar 31, 2004 | 34.71 | 34.81 | 34.42 | 34.78 | 2,625,800 | -0.03(-0.09%) |
Mar 30, 2004 | 34.50 | 34.94 | 34.35 | 34.81 | 1,947,100 | +0.36(+1.04%) |
Mar 29, 2004 | 34.40 | 34.71 | 34.32 | 34.45 | 1,775,000 | +0.15(+0.44%) |
Mar 26, 2004 | 34.10 | 34.42 | 33.71 | 34.30 | 2,697,100 | +0.30(+0.88%) |
Mar 25, 2004 | 33.60 | 34.10 | 33.47 | 34.00 | 2,700,600 | +0.68(+2.04%) |
Mar 24, 2004 | 33.55 | 33.81 | 33.21 | 33.32 | 3,126,000 | -0.34(-1.01%) |
Mar 23, 2004 | 33.99 | 34.42 | 33.31 | 33.66 | 3,292,000 | -0.31(-0.91%) |
Mar 22, 2004 | 33.20 | 34.48 | 33.15 | 33.97 | 3,530,100 | +0.39(+1.16%) |
Mar 19, 2004 | 33.70 | 33.95 | 33.50 | 33.58 | 2,641,800 | -0.37(-1.09%) |
Mar 18, 2004 | 33.05 | 34.08 | 33.00 | 33.95 | 4,151,000 | +1.07(+3.25%) |
Mar 17, 2004 | 32.70 | 32.99 | 32.47 | 32.88 | 3,108,300 | +0.39(+1.20%) |
Mar 16, 2004 | 32.58 | 32.99 | 32.39 | 32.49 | 3,394,600 | +0.07(+0.22%) |
Mar 15, 2004 | 32.03 | 32.55 | 31.76 | 32.42 | 2,924,900 | +0.39(+1.22%) |
Mar 12, 2004 | 32.00 | 32.17 | 31.62 | 32.03 | 4,214,100 | +0.12(+0.38%) |
Mar 11, 2004 | 32.32 | 32.65 | 31.74 | 31.91 | 3,785,200 | -0.49(-1.51%) |
Mar 10, 2004 | 32.55 | 32.81 | 32.17 | 32.40 | 2,969,600 | +0.11(+0.34%) |
Mar 09, 2004 | 33.00 | 33.00 | 32.10 | 32.29 | 2,247,300 | -0.71(-2.15%) |
Mar 08, 2004 | 33.10 | 33.58 | 32.95 | 33.00 | 2,742,300 | -0.14(-0.42%) |
Mar 05, 2004 | 32.10 | 33.32 | 32.08 | 33.14 | 4,436,600 | +0.80(+2.47%) |
Mar 04, 2004 | 33.01 | 33.14 | 32.14 | 32.34 | 6,263,700 | -0.67(-2.03%) |
Mar 03, 2004 | 31.94 | 33.23 | 31.73 | 33.01 | 6,192,800 | +1.04(+3.25%) |
Mar 02, 2004 | 31.36 | 32.06 | 31.20 | 31.97 | 4,708,700 | +0.61(+1.95%) |
Mar 01, 2004 | 30.77 | 31.42 | 30.70 | 31.36 | 3,653,300 | +0.49(+1.59%) |
Feb 27, 2004 | 31.60 | 31.87 | 30.80 | 30.87 | 6,748,800 | -0.13(-0.42%) |
Feb 26, 2004 | 29.18 | 31.29 | 29.05 | 31.00 | 12,094,500 | +1.24(+4.17%) |
Feb 25, 2004 | 28.87 | 29.78 | 28.65 | 29.76 | 6,344,800 | +0.76(+2.62%) |
Feb 24, 2004 | 28.31 | 29.08 | 28.31 | 29.00 | 3,398,100 | +0.46(+1.61%) |
Feb 23, 2004 | 28.70 | 29.01 | 28.47 | 28.54 | 3,190,500 | +0.13(+0.46%) |
Feb 20, 2004 | 28.21 | 28.55 | 27.90 | 28.41 | 2,409,500 | +0.20(+0.71%) |
Feb 19, 2004 | 28.40 | 28.59 | 28.14 | 28.21 | 1,315,400 | -0.01(-0.04%) |
Feb 18, 2004 | 28.49 | 28.50 | 28.07 | 28.22 | 1,663,900 | -0.32(-1.12%) |
Feb 17, 2004 | 28.35 | 28.63 | 28.35 | 28.54 | 1,859,700 | +0.29(+1.03%) |
Feb 13, 2004 | 28.35 | 28.39 | 28.05 | 28.25 | 1,366,600 | -0.10(-0.35%) |
Feb 12, 2004 | 28.10 | 28.45 | 28.02 | 28.35 | 2,710,400 | +0.10(+0.35%) |
Feb 11, 2004 | 28.50 | 28.58 | 28.18 | 28.25 | 3,618,500 | -0.09(-0.32%) |
Feb 10, 2004 | 27.70 | 28.44 | 27.55 | 28.34 | 3,681,200 | +0.31(+1.11%) |
Feb 09, 2004 | 28.05 | 28.35 | 27.78 | 28.03 | 3,271,500 | -0.17(-0.60%) |
Feb 06, 2004 | 27.48 | 28.22 | 27.25 | 28.20 | 9,316,100 | +0.85(+3.11%) |
Feb 05, 2004 | 27.10 | 27.35 | 26.80 | 27.35 | 2,520,800 | +0.35(+1.30%) |
Feb 04, 2004 | 26.96 | 27.34 | 26.83 | 27.00 | 1,170,000 | +0.04(+0.15%) |
Feb 03, 2004 | 26.66 | 27.30 | 26.57 | 26.96 | 2,361,700 | +0.33(+1.24%) |