Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 37.67 | 38.23 | 37.56 | 38.08 | 2,660,170 | +0.55(+1.47%) |
Apr 29, 2004 | 37.53 | 37.95 | 37.38 | 37.53 | 2,505,317 | +0.17(+0.45%) |
Apr 28, 2004 | 37.79 | 37.80 | 37.33 | 37.36 | 2,370,745 | -0.53(-1.40%) |
Apr 27, 2004 | 37.93 | 38.11 | 37.77 | 37.89 | 2,782,540 | -0.02(-0.05%) |
Apr 26, 2004 | 38.34 | 38.38 | 37.86 | 37.91 | 2,577,330 | -0.46(-1.20%) |
Apr 23, 2004 | 38.12 | 38.37 | 37.76 | 38.37 | 2,693,341 | +0.15(+0.40%) |
Apr 22, 2004 | 37.44 | 38.26 | 37.27 | 38.22 | 3,262,223 | +0.54(+1.42%) |
Apr 21, 2004 | 37.66 | 37.82 | 37.40 | 37.68 | 2,464,241 | +0.08(+0.22%) |
Apr 20, 2004 | 37.44 | 37.87 | 37.37 | 37.60 | 2,294,779 | +0.18(+0.48%) |
Apr 19, 2004 | 37.48 | 37.56 | 37.23 | 37.42 | 1,758,379 | +0.04(+0.11%) |
Apr 16, 2004 | 37.45 | 37.66 | 37.30 | 37.38 | 2,536,253 | +0.12(+0.33%) |
Apr 15, 2004 | 37.24 | 37.41 | 37.01 | 37.26 | 1,867,172 | -0.02(-0.05%) |
Apr 14, 2004 | 36.89 | 37.44 | 36.83 | 37.27 | 2,551,378 | +0.24(+0.64%) |
Apr 13, 2004 | 36.99 | 37.35 | 36.87 | 37.03 | 2,663,607 | +0.05(+0.13%) |
Apr 12, 2004 | 37.83 | 37.83 | 36.91 | 36.99 | 2,949,424 | -0.13(-0.36%) |
Apr 08, 2004 | 37.62 | 37.67 | 36.94 | 37.12 | 1,499,031 | -0.37(-0.98%) |
Apr 07, 2004 | 37.35 | 37.62 | 37.19 | 37.49 | 1,705,788 | +0.00(+0.00%) |
Apr 06, 2004 | 37.06 | 37.52 | 37.02 | 37.49 | 1,595,277 | +0.29(+0.77%) |
Apr 05, 2004 | 36.95 | 37.21 | 36.76 | 37.20 | 1,638,244 | +0.20(+0.55%) |
Apr 02, 2004 | 37.21 | 37.23 | 36.85 | 37.00 | 2,058,117 | +0.08(+0.21%) |
Apr 01, 2004 | 36.71 | 37.10 | 36.57 | 36.92 | 2,485,380 | +0.21(+0.57%) |
Mar 31, 2004 | 36.04 | 36.95 | 35.79 | 36.71 | 3,280,785 | +0.73(+2.04%) |
Mar 30, 2004 | 35.99 | 36.15 | 35.87 | 35.98 | 2,210,564 | -0.13(-0.37%) |
Mar 29, 2004 | 36.12 | 36.22 | 35.87 | 36.12 | 2,083,210 | +0.03(+0.08%) |
Mar 26, 2004 | 35.67 | 36.53 | 35.61 | 36.09 | 3,021,093 | +0.34(+0.94%) |
Mar 25, 2004 | 35.20 | 35.88 | 35.20 | 35.75 | 2,514,082 | +0.63(+1.81%) |
Mar 24, 2004 | 35.22 | 35.58 | 35.06 | 35.11 | 2,266,077 | -0.05(-0.15%) |
Mar 23, 2004 | 35.29 | 35.43 | 35.10 | 35.17 | 2,183,237 | +0.06(+0.18%) |
Mar 22, 2004 | 35.60 | 35.68 | 34.91 | 35.10 | 2,983,797 | -0.64(-1.79%) |
Mar 19, 2004 | 35.93 | 36.10 | 35.70 | 35.74 | 2,004,838 | -0.20(-0.55%) |
Mar 18, 2004 | 35.75 | 36.24 | 35.44 | 35.94 | 2,115,521 | -0.04(-0.11%) |
Mar 17, 2004 | 35.78 | 36.05 | 35.73 | 35.98 | 2,614,625 | +0.20(+0.55%) |
Mar 16, 2004 | 35.88 | 36.13 | 35.43 | 35.78 | 1,991,432 | +0.05(+0.15%) |
Mar 15, 2004 | 36.20 | 36.22 | 35.65 | 35.73 | 2,666,014 | -0.53(-1.46%) |
Mar 12, 2004 | 35.99 | 36.33 | 35.86 | 36.26 | 2,653,295 | +0.05(+0.14%) |
Mar 11, 2004 | 37.14 | 37.21 | 36.20 | 36.21 | 3,318,080 | -0.96(-2.58%) |
Mar 10, 2004 | 37.13 | 37.63 | 36.95 | 37.17 | 3,406,764 | +0.19(+0.52%) |
Mar 09, 2004 | 37.21 | 37.24 | 36.71 | 36.98 | 3,319,283 | -0.31(-0.84%) |
Mar 08, 2004 | 37.28 | 37.45 | 37.21 | 37.29 | 2,299,591 | -0.01(-0.03%) |
Mar 05, 2004 | 37.20 | 37.65 | 37.12 | 37.30 | 2,460,803 | +0.05(+0.12%) |
Mar 04, 2004 | 37.42 | 37.50 | 37.18 | 37.26 | 2,493,115 | -0.24(-0.65%) |
Mar 03, 2004 | 37.61 | 37.66 | 37.24 | 37.50 | 2,789,071 | -0.21(-0.56%) |
Mar 02, 2004 | 37.82 | 37.85 | 37.60 | 37.71 | 2,430,555 | -0.13(-0.34%) |
Mar 01, 2004 | 37.65 | 37.91 | 37.56 | 37.84 | 3,395,421 | +0.20(+0.54%) |
Feb 27, 2004 | 37.71 | 37.84 | 37.52 | 37.63 | 3,003,906 | -0.06(-0.17%) |
Feb 26, 2004 | 37.45 | 37.76 | 37.39 | 37.70 | 4,091,485 | +0.12(+0.31%) |
Feb 25, 2004 | 37.09 | 37.88 | 37.09 | 37.58 | 5,597,392 | +0.62(+1.68%) |
Feb 24, 2004 | 36.81 | 37.16 | 36.66 | 36.96 | 4,969,902 | -0.10(-0.28%) |
Feb 23, 2004 | 36.58 | 37.17 | 36.56 | 37.06 | 4,277,275 | +0.48(+1.32%) |
Feb 20, 2004 | 36.21 | 36.82 | 36.21 | 36.58 | 4,389,332 | +0.55(+1.53%) |
Feb 19, 2004 | 35.41 | 36.28 | 35.36 | 36.03 | 3,384,077 | +0.66(+1.86%) |
Feb 18, 2004 | 35.49 | 35.60 | 35.29 | 35.37 | 1,770,066 | -0.12(-0.33%) |
Feb 17, 2004 | 35.64 | 35.70 | 35.26 | 35.49 | 2,231,532 | +0.20(+0.58%) |
Feb 13, 2004 | 35.26 | 35.46 | 35.06 | 35.28 | 2,346,339 | +0.17(+0.50%) |
Feb 12, 2004 | 35.32 | 35.38 | 35.09 | 35.11 | 1,657,149 | -0.36(-1.02%) |
Feb 11, 2004 | 34.72 | 35.53 | 34.71 | 35.47 | 2,773,603 | +0.65(+1.87%) |
Feb 10, 2004 | 34.91 | 34.96 | 34.56 | 34.82 | 2,923,472 | -0.09(-0.27%) |
Feb 09, 2004 | 34.54 | 34.99 | 34.51 | 34.91 | 3,322,033 | +0.37(+1.08%) |
Feb 06, 2004 | 34.87 | 34.95 | 34.19 | 34.54 | 2,722,558 | -0.29(-0.84%) |
Feb 05, 2004 | 34.49 | 35.06 | 34.43 | 34.83 | 3,717,157 | +0.34(+1.00%) |
Feb 04, 2004 | 34.13 | 34.55 | 34.07 | 34.49 | 2,582,142 | +0.10(+0.29%) |
Feb 03, 2004 | 34.42 | 34.66 | 34.32 | 34.39 | 2,205,751 | -0.07(-0.20%) |