Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 38.01 | 38.57 | 37.90 | 38.42 | 2,636,481 | +0.56(+1.47%) |
Apr 29, 2004 | 37.87 | 38.29 | 37.71 | 37.87 | 2,483,007 | +0.17(+0.45%) |
Apr 28, 2004 | 38.13 | 38.14 | 37.66 | 37.70 | 2,349,633 | -0.53(-1.40%) |
Apr 27, 2004 | 38.27 | 38.45 | 38.11 | 38.23 | 2,757,761 | -0.02(-0.05%) |
Apr 26, 2004 | 38.68 | 38.72 | 38.20 | 38.25 | 2,554,378 | -0.46(-1.20%) |
Apr 23, 2004 | 38.46 | 38.72 | 38.10 | 38.71 | 2,669,356 | +0.15(+0.40%) |
Apr 22, 2004 | 37.78 | 38.60 | 37.60 | 38.56 | 3,233,172 | +0.54(+1.42%) |
Apr 21, 2004 | 38.00 | 38.16 | 37.73 | 38.02 | 2,442,296 | +0.08(+0.22%) |
Apr 20, 2004 | 37.78 | 38.21 | 37.70 | 37.94 | 2,274,344 | +0.18(+0.48%) |
Apr 19, 2004 | 37.82 | 37.90 | 37.56 | 37.75 | 1,742,721 | +0.04(+0.11%) |
Apr 16, 2004 | 37.79 | 38.00 | 37.63 | 37.71 | 2,513,667 | +0.12(+0.33%) |
Apr 15, 2004 | 37.57 | 37.74 | 37.34 | 37.59 | 1,850,544 | -0.02(-0.05%) |
Apr 14, 2004 | 37.22 | 37.77 | 37.16 | 37.61 | 2,528,657 | +0.24(+0.64%) |
Apr 13, 2004 | 37.32 | 37.68 | 37.20 | 37.37 | 2,639,887 | +0.05(+0.13%) |
Apr 12, 2004 | 38.17 | 38.17 | 37.24 | 37.32 | 2,923,158 | -0.14(-0.36%) |
Apr 08, 2004 | 37.95 | 38.01 | 37.27 | 37.46 | 1,485,682 | -0.37(-0.98%) |
Apr 07, 2004 | 37.69 | 37.95 | 37.52 | 37.82 | 1,690,597 | +0.00(+0.00%) |
Apr 06, 2004 | 37.40 | 37.86 | 37.36 | 37.82 | 1,581,071 | +0.29(+0.77%) |
Apr 05, 2004 | 37.28 | 37.55 | 37.09 | 37.54 | 1,623,655 | +0.21(+0.55%) |
Apr 02, 2004 | 37.55 | 37.57 | 37.18 | 37.33 | 2,039,789 | +0.08(+0.20%) |
Apr 01, 2004 | 37.04 | 37.43 | 36.90 | 37.26 | 2,463,248 | +0.21(+0.57%) |
Mar 31, 2004 | 36.36 | 37.28 | 36.12 | 37.04 | 3,251,569 | +0.74(+2.04%) |
Mar 30, 2004 | 36.31 | 36.47 | 36.19 | 36.30 | 2,190,878 | -0.14(-0.37%) |
Mar 29, 2004 | 36.45 | 36.55 | 36.19 | 36.44 | 2,064,658 | +0.03(+0.08%) |
Mar 26, 2004 | 35.99 | 36.86 | 35.93 | 36.41 | 2,994,189 | +0.34(+0.94%) |
Mar 25, 2004 | 35.52 | 36.20 | 35.52 | 36.07 | 2,491,694 | +0.64(+1.81%) |
Mar 24, 2004 | 35.54 | 35.90 | 35.37 | 35.43 | 2,245,897 | -0.05(-0.15%) |
Mar 23, 2004 | 35.61 | 35.75 | 35.41 | 35.48 | 2,163,795 | +0.06(+0.18%) |
Mar 22, 2004 | 35.92 | 36.01 | 35.22 | 35.42 | 2,957,226 | -0.65(-1.79%) |
Mar 19, 2004 | 36.25 | 36.43 | 36.02 | 36.06 | 1,986,984 | -0.20(-0.55%) |
Mar 18, 2004 | 36.08 | 36.57 | 35.76 | 36.26 | 2,096,682 | -0.04(-0.11%) |
Mar 17, 2004 | 36.10 | 36.37 | 36.05 | 36.30 | 2,591,341 | +0.20(+0.55%) |
Mar 16, 2004 | 36.20 | 36.46 | 35.75 | 36.10 | 1,973,698 | +0.05(+0.15%) |
Mar 15, 2004 | 36.53 | 36.55 | 35.97 | 36.05 | 2,642,272 | -0.53(-1.46%) |
Mar 12, 2004 | 36.31 | 36.66 | 36.18 | 36.59 | 2,629,667 | +0.05(+0.14%) |
Mar 11, 2004 | 37.47 | 37.54 | 36.53 | 36.53 | 3,288,532 | -0.97(-2.58%) |
Mar 10, 2004 | 37.47 | 37.97 | 37.28 | 37.50 | 3,376,426 | +0.19(+0.52%) |
Mar 09, 2004 | 37.54 | 37.57 | 37.04 | 37.31 | 3,289,724 | -0.32(-0.84%) |
Mar 08, 2004 | 37.61 | 37.78 | 37.54 | 37.63 | 2,279,113 | -0.01(-0.03%) |
Mar 05, 2004 | 37.53 | 37.98 | 37.46 | 37.64 | 2,438,889 | +0.05(+0.13%) |
Mar 04, 2004 | 37.76 | 37.84 | 37.51 | 37.59 | 2,470,913 | -0.25(-0.65%) |
Mar 03, 2004 | 37.95 | 38.00 | 37.58 | 37.84 | 2,764,234 | -0.21(-0.56%) |
Mar 02, 2004 | 38.16 | 38.19 | 37.94 | 38.05 | 2,408,910 | -0.13(-0.34%) |
Mar 01, 2004 | 37.98 | 38.25 | 37.90 | 38.18 | 3,365,184 | +0.21(+0.54%) |
Feb 27, 2004 | 38.05 | 38.18 | 37.85 | 37.97 | 2,977,155 | -0.06(-0.17%) |
Feb 26, 2004 | 37.78 | 38.09 | 37.73 | 38.04 | 4,055,050 | +0.12(+0.31%) |
Feb 25, 2004 | 37.43 | 38.22 | 37.43 | 37.92 | 5,547,546 | +0.63(+1.68%) |
Feb 24, 2004 | 37.14 | 37.50 | 36.99 | 37.29 | 4,925,644 | -0.11(-0.28%) |
Feb 23, 2004 | 36.91 | 37.50 | 36.89 | 37.40 | 4,239,185 | +0.49(+1.32%) |
Feb 20, 2004 | 36.53 | 37.15 | 36.53 | 36.91 | 4,350,245 | +0.56(+1.53%) |
Feb 19, 2004 | 35.73 | 36.61 | 35.68 | 36.35 | 3,353,941 | +0.66(+1.86%) |
Feb 18, 2004 | 35.81 | 35.92 | 35.61 | 35.69 | 1,754,304 | -0.12(-0.33%) |
Feb 17, 2004 | 35.96 | 36.02 | 35.58 | 35.81 | 2,211,659 | +0.21(+0.58%) |
Feb 13, 2004 | 35.58 | 35.78 | 35.38 | 35.60 | 2,325,445 | +0.18(+0.50%) |
Feb 12, 2004 | 35.64 | 35.70 | 35.40 | 35.42 | 1,642,392 | -0.36(-1.02%) |
Feb 11, 2004 | 35.03 | 35.85 | 35.02 | 35.79 | 2,748,903 | +0.66(+1.87%) |
Feb 10, 2004 | 35.22 | 35.28 | 34.87 | 35.13 | 2,897,437 | -0.09(-0.27%) |
Feb 09, 2004 | 34.85 | 35.30 | 34.82 | 35.22 | 3,292,450 | +0.38(+1.08%) |
Feb 06, 2004 | 35.18 | 35.27 | 34.50 | 34.85 | 2,698,313 | -0.29(-0.84%) |
Feb 05, 2004 | 34.80 | 35.37 | 34.74 | 35.14 | 3,684,055 | +0.35(+1.00%) |
Feb 04, 2004 | 34.43 | 34.86 | 34.37 | 34.80 | 2,559,148 | +0.10(+0.29%) |
Feb 03, 2004 | 34.73 | 34.97 | 34.63 | 34.70 | 2,186,109 | -0.07(-0.20%) |