Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.33 | 34.45 | 33.99 | 34.36 | 501,600 | +0.14(+0.41%) |
Apr 29, 2004 | 35.02 | 35.03 | 34.08 | 34.22 | 743,300 | -0.67(-1.92%) |
Apr 28, 2004 | 35.67 | 35.80 | 34.63 | 34.89 | 459,400 | -0.77(-2.16%) |
Apr 27, 2004 | 35.23 | 35.77 | 35.00 | 35.66 | 556,400 | +0.53(+1.51%) |
Apr 26, 2004 | 35.46 | 35.61 | 35.13 | 35.13 | 664,800 | -0.41(-1.15%) |
Apr 23, 2004 | 34.74 | 35.83 | 34.58 | 35.54 | 1,570,100 | +2.07(+6.18%) |
Apr 22, 2004 | 32.31 | 33.55 | 32.24 | 33.47 | 506,500 | +1.26(+3.91%) |
Apr 21, 2004 | 32.46 | 32.46 | 31.94 | 32.21 | 660,900 | -0.17(-0.53%) |
Apr 20, 2004 | 32.36 | 32.78 | 32.30 | 32.38 | 425,400 | +0.05(+0.15%) |
Apr 19, 2004 | 31.92 | 32.46 | 31.90 | 32.33 | 247,200 | +0.36(+1.13%) |
Apr 16, 2004 | 31.81 | 32.06 | 31.65 | 31.97 | 316,500 | +0.03(+0.09%) |
Apr 15, 2004 | 31.84 | 32.25 | 31.20 | 31.94 | 222,400 | +0.14(+0.44%) |
Apr 14, 2004 | 32.52 | 32.55 | 31.43 | 31.80 | 266,400 | -0.62(-1.91%) |
Apr 13, 2004 | 33.92 | 33.93 | 32.30 | 32.42 | 378,000 | -1.40(-4.14%) |
Apr 12, 2004 | 33.17 | 33.83 | 33.15 | 33.82 | 415,200 | +0.71(+2.14%) |
Apr 08, 2004 | 33.69 | 33.84 | 33.11 | 33.11 | 159,800 | -0.54(-1.60%) |
Apr 07, 2004 | 33.41 | 33.82 | 33.09 | 33.65 | 151,400 | +0.17(+0.51%) |
Apr 06, 2004 | 34.05 | 34.13 | 33.33 | 33.48 | 195,400 | -0.62(-1.82%) |
Apr 05, 2004 | 33.16 | 34.12 | 33.16 | 34.10 | 441,900 | +0.76(+2.28%) |
Apr 02, 2004 | 33.27 | 33.70 | 33.13 | 33.34 | 318,900 | +0.37(+1.12%) |
Apr 01, 2004 | 32.36 | 32.99 | 32.32 | 32.97 | 228,000 | +0.53(+1.63%) |
Mar 31, 2004 | 32.97 | 33.00 | 31.89 | 32.44 | 293,100 | -0.72(-2.17%) |
Mar 30, 2004 | 32.55 | 33.16 | 32.36 | 33.16 | 207,000 | +0.55(+1.69%) |
Mar 29, 2004 | 31.97 | 32.70 | 31.97 | 32.61 | 315,600 | +0.66(+2.07%) |
Mar 26, 2004 | 31.83 | 32.22 | 31.56 | 31.95 | 215,100 | -0.19(-0.59%) |
Mar 25, 2004 | 31.38 | 32.16 | 31.35 | 32.14 | 326,400 | +1.12(+3.61%) |
Mar 24, 2004 | 31.73 | 31.96 | 31.02 | 31.02 | 262,700 | -0.66(-2.08%) |
Mar 23, 2004 | 31.77 | 32.00 | 31.33 | 31.68 | 887,800 | +0.28(+0.89%) |
Mar 22, 2004 | 32.28 | 32.28 | 31.40 | 31.40 | 266,100 | -1.11(-3.41%) |
Mar 19, 2004 | 33.23 | 33.25 | 32.44 | 32.51 | 223,000 | -0.40(-1.22%) |
Mar 18, 2004 | 32.91 | 33.22 | 32.41 | 32.91 | 275,100 | +0.04(+0.12%) |
Mar 17, 2004 | 33.03 | 33.30 | 32.83 | 32.87 | 185,000 | +0.17(+0.52%) |
Mar 16, 2004 | 32.23 | 33.10 | 32.19 | 32.70 | 381,500 | +0.80(+2.51%) |
Mar 15, 2004 | 32.92 | 33.19 | 31.90 | 31.90 | 468,900 | -1.05(-3.19%) |
Mar 12, 2004 | 32.27 | 32.95 | 32.26 | 32.95 | 367,000 | +0.68(+2.11%) |
Mar 11, 2004 | 32.89 | 32.91 | 32.21 | 32.27 | 613,400 | -0.63(-1.91%) |
Mar 10, 2004 | 33.32 | 33.59 | 32.84 | 32.90 | 333,500 | -0.48(-1.44%) |
Mar 09, 2004 | 33.32 | 33.54 | 33.20 | 33.38 | 393,800 | +0.05(+0.15%) |
Mar 08, 2004 | 33.70 | 33.97 | 33.33 | 33.33 | 229,900 | -0.47(-1.39%) |
Mar 05, 2004 | 34.01 | 34.36 | 33.59 | 33.80 | 407,000 | -0.50(-1.46%) |
Mar 04, 2004 | 33.95 | 34.39 | 33.76 | 34.30 | 140,500 | +0.24(+0.70%) |
Mar 03, 2004 | 33.95 | 34.22 | 33.78 | 34.06 | 203,800 | +0.01(+0.03%) |
Mar 02, 2004 | 34.34 | 34.72 | 33.96 | 34.05 | 481,500 | -0.54(-1.56%) |
Mar 01, 2004 | 34.20 | 34.59 | 34.03 | 34.59 | 197,500 | +0.34(+0.99%) |
Feb 27, 2004 | 33.73 | 34.50 | 33.56 | 34.25 | 214,000 | +0.45(+1.33%) |
Feb 26, 2004 | 33.69 | 34.53 | 33.30 | 33.80 | 650,600 | +0.99(+3.02%) |
Feb 25, 2004 | 32.13 | 32.88 | 32.03 | 32.81 | 176,400 | +0.74(+2.31%) |
Feb 24, 2004 | 32.26 | 32.74 | 32.02 | 32.07 | 477,900 | -0.33(-1.02%) |
Feb 23, 2004 | 32.96 | 33.01 | 32.20 | 32.40 | 335,900 | -0.46(-1.40%) |
Feb 20, 2004 | 33.25 | 33.34 | 32.83 | 32.86 | 209,000 | -0.41(-1.23%) |
Feb 19, 2004 | 33.98 | 34.20 | 33.22 | 33.27 | 402,000 | -0.67(-1.97%) |
Feb 18, 2004 | 33.18 | 34.20 | 33.10 | 33.94 | 713,200 | +0.72(+2.17%) |
Feb 17, 2004 | 32.86 | 33.23 | 32.80 | 33.22 | 384,500 | +0.31(+0.94%) |
Feb 13, 2004 | 32.75 | 33.16 | 32.39 | 32.91 | 363,200 | +0.17(+0.52%) |
Feb 12, 2004 | 33.13 | 33.60 | 32.74 | 32.74 | 286,800 | -0.42(-1.27%) |
Feb 11, 2004 | 32.77 | 33.50 | 32.77 | 33.16 | 366,900 | +0.27(+0.82%) |
Feb 10, 2004 | 33.01 | 33.12 | 32.75 | 32.89 | 564,400 | -0.09(-0.27%) |
Feb 09, 2004 | 32.90 | 33.25 | 32.73 | 32.98 | 327,700 | +0.14(+0.43%) |
Feb 06, 2004 | 32.34 | 32.87 | 32.22 | 32.84 | 734,400 | +0.59(+1.83%) |
Feb 05, 2004 | 32.30 | 32.92 | 32.12 | 32.25 | 449,000 | -0.05(-0.15%) |
Feb 04, 2004 | 32.32 | 32.74 | 32.00 | 32.30 | 528,900 | +0.15(+0.47%) |
Feb 03, 2004 | 33.00 | 34.09 | 31.38 | 32.15 | 1,162,400 | -0.82(-2.49%) |