Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 32.60 | 32.71 | 32.06 | 32.44 | 20,798,966 | -0.70(-2.10%) |
Apr 29, 2004 | 34.08 | 34.17 | 32.77 | 33.14 | 6,193,883 | -0.92(-2.70%) |
Apr 28, 2004 | 35.21 | 35.21 | 34.03 | 34.06 | 2,660,413 | -1.37(-3.87%) |
Apr 27, 2004 | 35.15 | 35.73 | 35.15 | 35.43 | 2,700,562 | +0.28(+0.80%) |
Apr 26, 2004 | 36.55 | 36.80 | 34.82 | 35.15 | 5,953,720 | -1.34(-3.68%) |
Apr 23, 2004 | 36.22 | 37.10 | 35.89 | 36.49 | 2,140,667 | -0.66(-1.78%) |
Apr 22, 2004 | 35.34 | 37.29 | 35.34 | 37.15 | 2,672,823 | +1.56(+4.39%) |
Apr 21, 2004 | 35.92 | 35.96 | 35.45 | 35.59 | 2,372,253 | -0.42(-1.16%) |
Apr 20, 2004 | 36.96 | 36.98 | 36.01 | 36.01 | 2,093,218 | -0.84(-2.29%) |
Apr 19, 2004 | 36.85 | 37.26 | 36.65 | 36.85 | 1,414,702 | -0.05(-0.15%) |
Apr 16, 2004 | 36.71 | 36.98 | 36.60 | 36.91 | 1,918,936 | +0.49(+1.34%) |
Apr 15, 2004 | 36.45 | 36.94 | 36.11 | 36.42 | 1,656,690 | -0.03(-0.09%) |
Apr 14, 2004 | 36.51 | 36.80 | 36.29 | 36.45 | 1,714,906 | -0.02(-0.06%) |
Apr 13, 2004 | 36.67 | 37.26 | 36.47 | 36.47 | 3,110,994 | -0.27(-0.73%) |
Apr 12, 2004 | 36.08 | 36.75 | 36.04 | 36.74 | 1,725,308 | +0.94(+2.63%) |
Apr 08, 2004 | 35.78 | 36.17 | 35.52 | 35.80 | 1,828,418 | +0.09(+0.26%) |
Apr 07, 2004 | 36.14 | 36.14 | 35.45 | 35.71 | 1,324,549 | -0.49(-1.36%) |
Apr 06, 2004 | 35.92 | 36.33 | 35.68 | 36.20 | 1,404,117 | +0.27(+0.76%) |
Apr 05, 2004 | 35.75 | 36.09 | 35.64 | 35.92 | 1,279,838 | +0.06(+0.17%) |
Apr 02, 2004 | 36.06 | 36.06 | 35.68 | 35.86 | 2,015,658 | -0.02(-0.05%) |
Apr 01, 2004 | 35.90 | 36.28 | 35.67 | 35.88 | 1,789,546 | -0.01(-0.03%) |
Mar 31, 2004 | 35.91 | 35.96 | 35.54 | 35.89 | 1,588,802 | +0.00(+0.00%) |
Mar 30, 2004 | 35.73 | 35.92 | 35.64 | 35.89 | 1,320,169 | +0.16(+0.46%) |
Mar 29, 2004 | 35.59 | 36.07 | 35.56 | 35.73 | 1,410,504 | +0.30(+0.84%) |
Mar 26, 2004 | 35.49 | 35.75 | 35.20 | 35.43 | 1,678,042 | -0.19(-0.54%) |
Mar 25, 2004 | 34.58 | 35.64 | 34.58 | 35.62 | 1,914,373 | +1.22(+3.55%) |
Mar 24, 2004 | 34.29 | 34.61 | 34.19 | 34.40 | 1,879,334 | +0.08(+0.24%) |
Mar 23, 2004 | 34.26 | 34.74 | 34.10 | 34.32 | 1,536,243 | +0.14(+0.40%) |
Mar 22, 2004 | 34.77 | 34.77 | 33.92 | 34.18 | 1,911,453 | -0.97(-2.76%) |
Mar 19, 2004 | 34.99 | 35.82 | 34.92 | 35.15 | 2,053,799 | +0.08(+0.23%) |
Mar 18, 2004 | 35.08 | 35.21 | 34.77 | 35.07 | 1,378,933 | -0.12(-0.33%) |
Mar 17, 2004 | 34.52 | 35.41 | 34.52 | 35.18 | 2,040,842 | +1.00(+2.93%) |
Mar 16, 2004 | 34.00 | 34.54 | 33.86 | 34.18 | 1,504,124 | +0.41(+1.20%) |
Mar 15, 2004 | 34.59 | 34.59 | 33.78 | 33.78 | 1,922,038 | -0.82(-2.36%) |
Mar 12, 2004 | 34.19 | 34.87 | 34.14 | 34.59 | 1,455,763 | +0.67(+1.99%) |
Mar 11, 2004 | 34.49 | 35.01 | 33.89 | 33.92 | 2,270,604 | -0.60(-1.73%) |
Mar 10, 2004 | 35.45 | 35.49 | 34.49 | 34.52 | 2,090,663 | -0.84(-2.39%) |
Mar 09, 2004 | 36.03 | 36.17 | 35.24 | 35.36 | 2,393,058 | -0.87(-2.40%) |
Mar 08, 2004 | 36.52 | 36.92 | 36.20 | 36.23 | 1,553,945 | -0.24(-0.65%) |
Mar 05, 2004 | 36.38 | 36.69 | 36.24 | 36.47 | 1,426,746 | +0.09(+0.24%) |
Mar 04, 2004 | 35.85 | 36.54 | 35.81 | 36.38 | 1,674,757 | +0.53(+1.48%) |
Mar 03, 2004 | 35.74 | 35.94 | 35.56 | 35.85 | 1,100,445 | +0.14(+0.40%) |
Mar 02, 2004 | 36.36 | 36.36 | 35.67 | 35.71 | 1,672,202 | -0.69(-1.90%) |
Mar 01, 2004 | 35.64 | 36.40 | 35.64 | 36.40 | 1,544,091 | +0.64(+1.79%) |
Feb 27, 2004 | 35.63 | 36.14 | 35.61 | 35.75 | 1,561,793 | +0.10(+0.28%) |
Feb 26, 2004 | 35.48 | 35.75 | 35.21 | 35.66 | 1,590,627 | +0.01(+0.03%) |
Feb 25, 2004 | 35.48 | 35.80 | 35.37 | 35.64 | 952,806 | +0.07(+0.20%) |
Feb 24, 2004 | 35.63 | 35.97 | 35.29 | 35.57 | 1,247,171 | -0.05(-0.15%) |
Feb 23, 2004 | 35.62 | 35.94 | 35.55 | 35.63 | 1,142,601 | +0.03(+0.09%) |
Feb 20, 2004 | 35.84 | 36.08 | 35.29 | 35.60 | 2,240,309 | -0.38(-1.05%) |
Feb 19, 2004 | 35.23 | 36.59 | 35.23 | 35.97 | 3,144,755 | +0.84(+2.40%) |
Feb 18, 2004 | 35.12 | 35.34 | 34.96 | 35.13 | 923,242 | -0.01(-0.02%) |
Feb 17, 2004 | 34.80 | 35.39 | 34.80 | 35.14 | 1,025,987 | +0.36(+1.04%) |
Feb 13, 2004 | 35.05 | 35.23 | 34.73 | 34.77 | 1,149,354 | -0.30(-0.86%) |
Feb 12, 2004 | 35.04 | 35.26 | 34.96 | 35.07 | 1,024,892 | +0.03(+0.09%) |
Feb 11, 2004 | 33.80 | 35.06 | 33.78 | 35.04 | 2,639,791 | +1.13(+3.33%) |
Feb 10, 2004 | 33.94 | 34.16 | 33.73 | 33.91 | 1,419,811 | -0.07(-0.21%) |
Feb 09, 2004 | 33.97 | 34.25 | 33.76 | 33.98 | 1,102,635 | +0.04(+0.11%) |
Feb 06, 2004 | 33.34 | 34.06 | 33.26 | 33.95 | 1,041,682 | +0.60(+1.81%) |
Feb 05, 2004 | 33.01 | 33.70 | 32.93 | 33.34 | 1,131,652 | +0.47(+1.42%) |
Feb 04, 2004 | 33.29 | 33.41 | 32.83 | 32.88 | 1,849,222 | -0.55(-1.64%) |
Feb 03, 2004 | 33.54 | 33.59 | 33.26 | 33.43 | 1,750,858 | -0.20(-0.59%) |