Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.34 | 31.72 | 30.69 | 30.90 | 641,199 | -0.53(-1.69%) |
Apr 29, 2004 | 31.87 | 32.20 | 31.33 | 31.43 | 342,509 | -0.54(-1.69%) |
Apr 28, 2004 | 32.26 | 32.56 | 31.93 | 31.97 | 278,447 | -0.59(-1.82%) |
Apr 27, 2004 | 32.82 | 32.82 | 32.47 | 32.56 | 276,607 | +0.04(+0.13%) |
Apr 26, 2004 | 32.39 | 32.69 | 32.34 | 32.52 | 372,988 | +0.17(+0.54%) |
Apr 23, 2004 | 32.52 | 32.56 | 32.18 | 32.34 | 434,865 | -0.13(-0.40%) |
Apr 22, 2004 | 31.74 | 32.47 | 31.65 | 32.47 | 703,191 | +0.70(+2.19%) |
Apr 21, 2004 | 32.17 | 32.17 | 31.31 | 31.78 | 418,418 | -0.44(-1.38%) |
Apr 20, 2004 | 32.85 | 32.85 | 32.22 | 32.22 | 955,531 | -0.63(-1.91%) |
Apr 19, 2004 | 32.60 | 33.01 | 32.27 | 32.85 | 495,477 | +0.23(+0.72%) |
Apr 16, 2004 | 32.09 | 32.69 | 31.83 | 32.61 | 623,257 | +0.52(+1.63%) |
Apr 15, 2004 | 31.30 | 32.17 | 31.30 | 32.09 | 856,159 | +0.79(+2.53%) |
Apr 14, 2004 | 31.74 | 32.03 | 31.22 | 31.30 | 1,203,845 | -0.88(-2.73%) |
Apr 13, 2004 | 31.52 | 32.81 | 31.04 | 32.18 | 1,798,464 | -1.02(-3.06%) |
Apr 12, 2004 | 34.13 | 34.14 | 32.69 | 33.20 | 1,322,998 | -0.93(-2.73%) |
Apr 08, 2004 | 34.47 | 34.66 | 34.10 | 34.13 | 673,863 | -0.26(-0.76%) |
Apr 07, 2004 | 34.34 | 35.20 | 33.47 | 34.39 | 1,236,738 | -0.09(-0.25%) |
Apr 06, 2004 | 34.78 | 34.82 | 34.47 | 34.47 | 1,129,431 | -0.83(-2.34%) |
Apr 05, 2004 | 36.30 | 36.30 | 34.17 | 35.30 | 1,264,802 | -1.22(-3.33%) |
Apr 02, 2004 | 37.08 | 37.09 | 36.35 | 36.52 | 357,806 | -0.65(-1.75%) |
Apr 01, 2004 | 36.69 | 37.25 | 36.69 | 37.17 | 594,619 | +0.39(+1.06%) |
Mar 31, 2004 | 36.87 | 36.87 | 36.59 | 36.78 | 418,533 | -0.09(-0.24%) |
Mar 30, 2004 | 36.41 | 36.95 | 36.39 | 36.87 | 274,536 | +0.45(+1.24%) |
Mar 29, 2004 | 36.43 | 36.63 | 36.30 | 36.41 | 203,343 | -0.06(-0.17%) |
Mar 26, 2004 | 36.69 | 36.70 | 36.46 | 36.47 | 312,951 | -0.30(-0.83%) |
Mar 25, 2004 | 36.40 | 36.83 | 36.40 | 36.78 | 294,319 | +0.38(+1.05%) |
Mar 24, 2004 | 36.65 | 36.67 | 36.40 | 36.40 | 300,069 | -0.16(-0.43%) |
Mar 23, 2004 | 36.65 | 36.69 | 36.51 | 36.55 | 377,243 | -0.03(-0.07%) |
Mar 22, 2004 | 36.87 | 36.90 | 36.52 | 36.58 | 330,088 | -0.20(-0.54%) |
Mar 19, 2004 | 36.78 | 36.96 | 36.67 | 36.78 | 330,548 | +0.14(+0.38%) |
Mar 18, 2004 | 36.73 | 36.75 | 36.47 | 36.64 | 467,069 | -0.10(-0.26%) |
Mar 17, 2004 | 36.73 | 36.90 | 36.51 | 36.73 | 341,934 | -0.05(-0.14%) |
Mar 16, 2004 | 37.08 | 37.28 | 36.74 | 36.79 | 133,990 | -0.24(-0.66%) |
Mar 15, 2004 | 37.34 | 37.34 | 37.01 | 37.03 | 115,243 | -0.31(-0.84%) |
Mar 12, 2004 | 36.69 | 37.34 | 36.64 | 37.34 | 363,557 | +0.72(+1.97%) |
Mar 11, 2004 | 36.52 | 36.95 | 36.36 | 36.62 | 341,129 | -0.09(-0.24%) |
Mar 10, 2004 | 37.30 | 37.30 | 36.60 | 36.71 | 223,010 | -0.52(-1.40%) |
Mar 09, 2004 | 37.30 | 37.32 | 37.13 | 37.23 | 160,328 | -0.01(-0.02%) |
Mar 08, 2004 | 37.39 | 37.39 | 37.20 | 37.24 | 253,719 | -0.04(-0.12%) |
Mar 05, 2004 | 37.13 | 37.39 | 37.06 | 37.28 | 147,907 | +0.16(+0.42%) |
Mar 04, 2004 | 36.87 | 37.16 | 36.79 | 37.13 | 250,959 | +0.39(+1.06%) |
Mar 03, 2004 | 36.94 | 36.97 | 36.60 | 36.73 | 584,037 | -0.21(-0.56%) |
Mar 02, 2004 | 37.00 | 37.00 | 36.87 | 36.94 | 357,461 | -0.01(-0.02%) |
Mar 01, 2004 | 36.47 | 37.07 | 36.47 | 36.95 | 514,569 | +0.57(+1.55%) |
Feb 27, 2004 | 36.31 | 36.51 | 36.30 | 36.39 | 251,074 | -0.03(-0.07%) |
Feb 26, 2004 | 36.40 | 36.52 | 36.31 | 36.41 | 281,322 | +0.02(+0.05%) |
Feb 25, 2004 | 36.04 | 36.40 | 35.99 | 36.40 | 336,069 | +0.30(+0.82%) |
Feb 24, 2004 | 35.95 | 36.11 | 35.82 | 36.10 | 502,263 | +0.12(+0.34%) |
Feb 23, 2004 | 36.04 | 36.07 | 35.83 | 35.98 | 213,809 | -0.02(-0.05%) |
Feb 20, 2004 | 36.04 | 36.07 | 35.83 | 36.00 | 117,083 | +0.00(+0.00%) |
Feb 19, 2004 | 36.00 | 36.17 | 35.97 | 36.00 | 317,091 | +0.05(+0.15%) |
Feb 18, 2004 | 36.17 | 36.19 | 35.87 | 35.94 | 253,259 | -0.14(-0.39%) |
Feb 17, 2004 | 35.97 | 36.13 | 35.96 | 36.08 | 385,179 | +0.16(+0.44%) |
Feb 13, 2004 | 35.73 | 35.93 | 35.73 | 35.93 | 255,559 | +0.15(+0.41%) |
Feb 12, 2004 | 35.64 | 35.87 | 35.60 | 35.78 | 613,366 | +0.17(+0.46%) |
Feb 11, 2004 | 35.63 | 35.72 | 35.39 | 35.61 | 309,385 | +0.00(+0.00%) |
Feb 10, 2004 | 35.48 | 35.61 | 35.31 | 35.61 | 157,913 | +0.04(+0.12%) |
Feb 09, 2004 | 35.47 | 35.57 | 35.25 | 35.57 | 192,417 | +0.10(+0.27%) |
Feb 06, 2004 | 34.97 | 35.47 | 34.82 | 35.47 | 344,120 | +0.57(+1.62%) |
Feb 05, 2004 | 34.82 | 34.94 | 34.77 | 34.91 | 365,742 | +0.09(+0.25%) |
Feb 04, 2004 | 34.87 | 34.93 | 34.47 | 34.82 | 388,055 | -0.10(-0.30%) |
Feb 03, 2004 | 34.92 | 35.10 | 34.92 | 34.93 | 304,095 | +0.03(+0.10%) |