Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.12 | 33.27 | 32.90 | 32.95 | 2,368,054 | -0.05(-0.15%) |
Apr 29, 2004 | 32.94 | 33.73 | 32.94 | 33.00 | 3,033,238 | -0.18(-0.54%) |
Apr 28, 2004 | 33.63 | 33.65 | 33.13 | 33.18 | 2,629,670 | -0.43(-1.28%) |
Apr 27, 2004 | 33.52 | 33.92 | 33.48 | 33.61 | 3,070,572 | +0.29(+0.88%) |
Apr 26, 2004 | 33.38 | 33.60 | 33.25 | 33.32 | 2,650,566 | -0.06(-0.19%) |
Apr 23, 2004 | 33.52 | 33.55 | 33.21 | 33.38 | 3,039,785 | -0.14(-0.41%) |
Apr 22, 2004 | 32.81 | 34.27 | 32.67 | 33.52 | 5,064,870 | +0.50(+1.50%) |
Apr 21, 2004 | 33.27 | 33.41 | 32.46 | 33.02 | 3,984,277 | -0.17(-0.52%) |
Apr 20, 2004 | 34.03 | 34.03 | 33.19 | 33.19 | 2,942,411 | -0.57(-1.70%) |
Apr 19, 2004 | 33.90 | 33.95 | 33.66 | 33.77 | 2,299,934 | -0.11(-0.34%) |
Apr 16, 2004 | 33.81 | 34.01 | 33.71 | 33.88 | 2,634,824 | +0.38(+1.14%) |
Apr 15, 2004 | 33.63 | 33.72 | 33.27 | 33.50 | 3,678,501 | -0.27(-0.79%) |
Apr 14, 2004 | 33.49 | 34.03 | 33.42 | 33.77 | 3,880,216 | +0.06(+0.19%) |
Apr 13, 2004 | 34.17 | 34.17 | 33.63 | 33.70 | 3,679,337 | -0.38(-1.12%) |
Apr 12, 2004 | 34.44 | 34.57 | 33.88 | 34.08 | 4,314,710 | -0.27(-0.77%) |
Apr 08, 2004 | 33.92 | 34.44 | 33.88 | 34.35 | 8,396,083 | +1.44(+4.36%) |
Apr 07, 2004 | 32.99 | 33.11 | 32.78 | 32.91 | 2,378,363 | -0.22(-0.67%) |
Apr 06, 2004 | 33.27 | 33.31 | 33.01 | 33.14 | 1,933,421 | -0.24(-0.73%) |
Apr 05, 2004 | 33.10 | 33.40 | 33.10 | 33.38 | 2,756,717 | +0.28(+0.85%) |
Apr 02, 2004 | 33.43 | 33.45 | 33.03 | 33.10 | 3,714,303 | -0.06(-0.17%) |
Apr 01, 2004 | 32.83 | 33.34 | 32.78 | 33.16 | 4,507,509 | +0.52(+1.61%) |
Mar 31, 2004 | 32.66 | 32.76 | 32.35 | 32.63 | 2,912,460 | +0.07(+0.22%) |
Mar 30, 2004 | 32.56 | 32.59 | 32.41 | 32.56 | 2,180,410 | +0.00(+0.00%) |
Mar 29, 2004 | 32.23 | 32.68 | 32.22 | 32.56 | 2,861,335 | +0.43(+1.34%) |
Mar 26, 2004 | 32.26 | 32.46 | 32.09 | 32.13 | 3,158,892 | -0.13(-0.40%) |
Mar 25, 2004 | 32.14 | 32.37 | 31.62 | 32.26 | 4,180,698 | +0.84(+2.67%) |
Mar 24, 2004 | 31.84 | 31.99 | 31.37 | 31.42 | 3,773,508 | -0.49(-1.53%) |
Mar 23, 2004 | 31.86 | 31.98 | 31.70 | 31.91 | 2,928,759 | +0.06(+0.20%) |
Mar 22, 2004 | 31.73 | 31.88 | 31.59 | 31.84 | 2,904,380 | -0.29(-0.89%) |
Mar 19, 2004 | 32.16 | 32.47 | 31.94 | 32.13 | 2,968,182 | -0.02(-0.07%) |
Mar 18, 2004 | 31.99 | 32.30 | 31.81 | 32.15 | 2,286,421 | +0.17(+0.52%) |
Mar 17, 2004 | 31.91 | 32.07 | 31.81 | 31.99 | 2,274,441 | +0.14(+0.45%) |
Mar 16, 2004 | 31.71 | 31.87 | 31.69 | 31.84 | 3,307,113 | +0.30(+0.96%) |
Mar 15, 2004 | 31.99 | 32.05 | 31.52 | 31.54 | 3,770,861 | -0.51(-1.59%) |
Mar 12, 2004 | 31.84 | 32.12 | 31.84 | 32.05 | 3,819,061 | +0.43(+1.36%) |
Mar 11, 2004 | 32.07 | 32.22 | 31.56 | 31.62 | 4,473,518 | -0.57(-1.78%) |
Mar 10, 2004 | 32.60 | 32.63 | 32.07 | 32.20 | 3,595,754 | -0.21(-0.64%) |
Mar 09, 2004 | 32.32 | 32.71 | 32.31 | 32.40 | 5,635,744 | +0.10(+0.31%) |
Mar 08, 2004 | 31.94 | 32.50 | 31.94 | 32.30 | 4,313,456 | +0.39(+1.24%) |
Mar 05, 2004 | 31.91 | 32.02 | 31.84 | 31.91 | 4,788,766 | -0.04(-0.11%) |
Mar 04, 2004 | 31.97 | 32.03 | 31.91 | 31.94 | 3,916,714 | +0.01(+0.05%) |
Mar 03, 2004 | 32.03 | 32.13 | 31.89 | 31.93 | 6,595,280 | -0.06(-0.20%) |
Mar 02, 2004 | 32.48 | 32.48 | 31.94 | 31.99 | 6,845,473 | -0.39(-1.22%) |
Mar 01, 2004 | 32.76 | 32.81 | 32.32 | 32.39 | 5,833,558 | -0.37(-1.12%) |
Feb 27, 2004 | 32.84 | 33.13 | 32.69 | 32.76 | 2,692,079 | -0.08(-0.24%) |
Feb 26, 2004 | 32.60 | 32.88 | 32.43 | 32.83 | 2,690,407 | +0.16(+0.48%) |
Feb 25, 2004 | 32.92 | 32.94 | 32.58 | 32.68 | 3,187,589 | -0.30(-0.91%) |
Feb 24, 2004 | 33.02 | 33.09 | 32.84 | 32.98 | 3,891,917 | -0.22(-0.67%) |
Feb 23, 2004 | 33.43 | 33.47 | 33.00 | 33.20 | 2,846,290 | -0.22(-0.64%) |
Feb 20, 2004 | 33.52 | 33.52 | 33.13 | 33.42 | 3,732,134 | +0.07(+0.22%) |
Feb 19, 2004 | 33.60 | 33.62 | 33.22 | 33.34 | 2,475,041 | -0.01(-0.04%) |
Feb 18, 2004 | 33.55 | 33.61 | 33.25 | 33.36 | 1,702,870 | -0.13(-0.39%) |
Feb 17, 2004 | 33.56 | 33.74 | 33.37 | 33.49 | 2,640,954 | -0.06(-0.17%) |
Feb 13, 2004 | 33.45 | 33.88 | 33.36 | 33.55 | 3,650,362 | +0.11(+0.34%) |
Feb 12, 2004 | 33.60 | 33.65 | 33.20 | 33.43 | 2,262,182 | -0.34(-1.00%) |
Feb 11, 2004 | 33.39 | 33.79 | 33.27 | 33.77 | 3,554,659 | +0.29(+0.86%) |
Feb 10, 2004 | 33.27 | 33.61 | 33.27 | 33.48 | 3,991,521 | +0.24(+0.71%) |
Feb 09, 2004 | 33.09 | 33.49 | 32.99 | 33.24 | 3,371,054 | -0.14(-0.43%) |
Feb 06, 2004 | 32.65 | 33.39 | 32.59 | 33.39 | 4,877,365 | +0.83(+2.54%) |
Feb 05, 2004 | 32.37 | 32.66 | 32.16 | 32.56 | 5,730,890 | +0.41(+1.27%) |
Feb 04, 2004 | 32.62 | 32.62 | 32.09 | 32.15 | 4,034,148 | -0.47(-1.43%) |
Feb 03, 2004 | 32.84 | 32.96 | 32.50 | 32.62 | 3,493,225 | -0.34(-1.05%) |