Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 32.18 | 32.68 | 31.63 | 32.36 | 4,090,549 | +0.77(+2.43%) |
Apr 29, 2004 | 32.26 | 32.56 | 31.17 | 31.59 | 3,904,745 | -0.55(-1.71%) |
Apr 28, 2004 | 33.25 | 33.29 | 32.05 | 32.14 | 4,088,599 | -0.85(-2.56%) |
Apr 27, 2004 | 33.11 | 33.52 | 32.79 | 32.98 | 2,921,017 | +0.16(+0.48%) |
Apr 26, 2004 | 33.31 | 33.61 | 32.65 | 32.83 | 2,452,723 | -0.58(-1.75%) |
Apr 23, 2004 | 32.69 | 33.50 | 32.34 | 33.41 | 3,993,288 | +0.55(+1.67%) |
Apr 22, 2004 | 32.04 | 33.04 | 31.96 | 32.86 | 3,299,162 | +0.62(+1.92%) |
Apr 21, 2004 | 32.62 | 32.77 | 31.89 | 32.24 | 6,152,970 | -0.41(-1.26%) |
Apr 20, 2004 | 33.65 | 33.96 | 32.64 | 32.65 | 3,947,640 | -0.78(-2.35%) |
Apr 19, 2004 | 33.68 | 33.69 | 33.19 | 33.44 | 2,778,912 | -0.16(-0.47%) |
Apr 16, 2004 | 34.33 | 34.34 | 33.56 | 33.59 | 2,258,318 | -0.54(-1.58%) |
Apr 15, 2004 | 33.74 | 34.27 | 33.74 | 34.13 | 3,398,372 | +0.45(+1.35%) |
Apr 14, 2004 | 33.58 | 33.99 | 33.25 | 33.68 | 2,469,010 | +0.27(+0.81%) |
Apr 13, 2004 | 34.08 | 34.18 | 33.25 | 33.41 | 3,413,971 | -0.72(-2.10%) |
Apr 12, 2004 | 33.98 | 34.30 | 33.76 | 34.13 | 1,779,701 | +0.32(+0.95%) |
Apr 08, 2004 | 34.27 | 34.35 | 33.71 | 33.80 | 2,307,177 | -0.30(-0.87%) |
Apr 07, 2004 | 34.61 | 34.81 | 34.02 | 34.10 | 3,439,892 | -0.47(-1.36%) |
Apr 06, 2004 | 34.94 | 34.94 | 34.31 | 34.57 | 2,637,380 | -0.31(-0.87%) |
Apr 05, 2004 | 34.55 | 35.03 | 34.17 | 34.88 | 4,760,245 | +0.34(+0.98%) |
Apr 02, 2004 | 35.63 | 35.83 | 34.31 | 34.54 | 6,863,497 | -0.83(-2.34%) |
Apr 01, 2004 | 36.28 | 36.28 | 34.74 | 35.36 | 8,727,384 | -1.17(-3.20%) |
Mar 31, 2004 | 36.50 | 36.65 | 35.95 | 36.53 | 5,363,648 | +0.51(+1.40%) |
Mar 30, 2004 | 34.83 | 36.18 | 34.62 | 36.03 | 4,970,478 | +0.93(+2.66%) |
Mar 29, 2004 | 34.83 | 35.61 | 34.63 | 35.09 | 4,288,166 | +0.75(+2.18%) |
Mar 26, 2004 | 34.33 | 34.65 | 34.27 | 34.34 | 2,188,469 | -0.05(-0.15%) |
Mar 25, 2004 | 34.06 | 34.54 | 34.01 | 34.40 | 5,257,786 | +0.53(+1.57%) |
Mar 24, 2004 | 34.81 | 34.85 | 33.79 | 33.86 | 4,199,164 | +0.03(+0.10%) |
Mar 23, 2004 | 33.39 | 34.58 | 33.35 | 33.83 | 5,086,663 | +0.75(+2.27%) |
Mar 22, 2004 | 33.31 | 33.32 | 32.75 | 33.08 | 3,240,095 | -0.28(-0.84%) |
Mar 19, 2004 | 33.84 | 34.01 | 33.30 | 33.36 | 4,755,084 | -0.74(-2.17%) |
Mar 18, 2004 | 34.01 | 34.35 | 33.72 | 34.10 | 3,092,484 | +0.06(+0.18%) |
Mar 17, 2004 | 34.30 | 34.48 | 33.95 | 34.04 | 3,421,999 | -0.07(-0.20%) |
Mar 16, 2004 | 34.44 | 34.87 | 34.04 | 34.11 | 4,250,546 | +0.08(+0.23%) |
Mar 15, 2004 | 34.68 | 34.70 | 33.83 | 34.03 | 3,287,808 | -0.69(-1.98%) |
Mar 12, 2004 | 34.44 | 34.91 | 34.20 | 34.72 | 2,652,061 | +0.50(+1.45%) |
Mar 11, 2004 | 34.70 | 35.01 | 34.18 | 34.22 | 2,926,408 | -0.71(-2.05%) |
Mar 10, 2004 | 35.34 | 35.56 | 34.92 | 34.94 | 2,817,449 | -0.42(-1.18%) |
Mar 09, 2004 | 35.52 | 35.90 | 35.16 | 35.36 | 3,064,729 | -0.06(-0.17%) |
Mar 08, 2004 | 36.42 | 36.62 | 35.38 | 35.42 | 3,208,440 | -0.80(-2.21%) |
Mar 05, 2004 | 35.91 | 37.31 | 35.88 | 36.22 | 3,579,244 | -0.21(-0.57%) |
Mar 04, 2004 | 36.06 | 36.44 | 35.66 | 36.43 | 2,465,913 | +0.13(+0.36%) |
Mar 03, 2004 | 35.72 | 36.48 | 35.62 | 36.30 | 2,880,187 | +0.58(+1.61%) |
Mar 02, 2004 | 35.91 | 36.46 | 35.72 | 35.72 | 4,228,984 | -0.03(-0.10%) |
Mar 01, 2004 | 36.22 | 36.24 | 35.58 | 35.76 | 2,521,425 | +0.07(+0.20%) |
Feb 27, 2004 | 35.77 | 36.25 | 35.63 | 35.69 | 3,720,203 | -0.18(-0.51%) |
Feb 26, 2004 | 34.94 | 35.96 | 34.79 | 35.87 | 4,469,267 | +1.08(+3.11%) |
Feb 25, 2004 | 34.30 | 35.11 | 34.27 | 34.79 | 6,962,363 | +0.04(+0.13%) |
Feb 24, 2004 | 35.21 | 35.60 | 34.64 | 34.74 | 3,620,878 | -0.32(-0.92%) |
Feb 23, 2004 | 35.44 | 35.67 | 34.88 | 35.07 | 2,860,000 | -0.35(-0.98%) |
Feb 20, 2004 | 35.80 | 35.98 | 35.26 | 35.42 | 3,930,092 | -0.25(-0.71%) |
Feb 19, 2004 | 36.44 | 36.62 | 35.63 | 35.67 | 2,417,054 | -0.52(-1.44%) |
Feb 18, 2004 | 36.46 | 36.51 | 35.96 | 36.19 | 2,370,947 | -0.17(-0.48%) |
Feb 17, 2004 | 36.55 | 36.74 | 36.32 | 36.37 | 2,172,068 | +0.30(+0.82%) |
Feb 13, 2004 | 36.44 | 36.81 | 35.77 | 36.07 | 3,234,934 | -0.37(-1.01%) |
Feb 12, 2004 | 36.78 | 37.02 | 36.32 | 36.44 | 1,913,319 | -0.58(-1.58%) |
Feb 11, 2004 | 36.52 | 37.19 | 36.34 | 37.02 | 2,191,566 | +0.43(+1.17%) |
Feb 10, 2004 | 36.64 | 37.10 | 36.37 | 36.59 | 2,507,776 | -0.08(-0.21%) |
Feb 09, 2004 | 36.69 | 37.12 | 36.62 | 36.67 | 2,962,078 | -0.02(-0.05%) |
Feb 06, 2004 | 36.18 | 36.75 | 36.18 | 36.69 | 3,354,101 | +1.11(+3.11%) |
Feb 05, 2004 | 36.45 | 36.58 | 35.52 | 35.58 | 2,964,142 | -0.64(-1.76%) |
Feb 04, 2004 | 35.68 | 36.63 | 35.44 | 36.22 | 3,573,280 | +0.43(+1.19%) |
Feb 03, 2004 | 35.82 | 36.18 | 35.59 | 35.79 | 2,104,513 | +0.04(+0.12%) |