Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.86 | 35.04 | 34.65 | 34.75 | 5,939,483 | -0.06(-0.18%) |
Apr 29, 2004 | 34.82 | 35.14 | 34.60 | 34.82 | 8,052,889 | +0.00(+0.00%) |
Apr 28, 2004 | 35.44 | 35.48 | 34.82 | 34.82 | 7,008,018 | -0.79(-2.21%) |
Apr 27, 2004 | 35.75 | 36.05 | 35.58 | 35.60 | 6,689,964 | -0.09(-0.26%) |
Apr 26, 2004 | 35.70 | 35.72 | 35.42 | 35.70 | 5,237,174 | +0.01(+0.02%) |
Apr 23, 2004 | 35.91 | 35.95 | 35.64 | 35.69 | 6,491,639 | -0.36(-1.00%) |
Apr 22, 2004 | 35.20 | 36.14 | 35.16 | 36.05 | 11,623,030 | +0.64(+1.80%) |
Apr 21, 2004 | 34.86 | 35.41 | 34.79 | 35.41 | 6,272,608 | +0.26(+0.75%) |
Apr 20, 2004 | 35.62 | 35.69 | 35.14 | 35.15 | 7,168,453 | -0.50(-1.39%) |
Apr 19, 2004 | 35.80 | 35.92 | 35.50 | 35.65 | 4,725,725 | -0.26(-0.73%) |
Apr 16, 2004 | 35.46 | 36.00 | 35.16 | 35.91 | 7,588,204 | +0.59(+1.67%) |
Apr 15, 2004 | 35.36 | 35.68 | 34.72 | 35.32 | 10,272,924 | -0.04(-0.10%) |
Apr 14, 2004 | 36.21 | 36.37 | 35.11 | 35.36 | 9,734,008 | -1.14(-3.11%) |
Apr 13, 2004 | 37.20 | 37.24 | 36.43 | 36.49 | 6,293,313 | -0.61(-1.65%) |
Apr 12, 2004 | 36.96 | 37.37 | 36.92 | 37.10 | 3,027,422 | +0.09(+0.23%) |
Apr 08, 2004 | 37.33 | 37.50 | 36.85 | 37.02 | 5,334,928 | -0.17(-0.46%) |
Apr 07, 2004 | 37.24 | 37.37 | 37.09 | 37.19 | 5,130,686 | -0.01(-0.04%) |
Apr 06, 2004 | 37.17 | 37.24 | 37.10 | 37.20 | 3,855,938 | -0.13(-0.36%) |
Apr 05, 2004 | 37.15 | 37.34 | 37.08 | 37.34 | 4,618,252 | +0.11(+0.31%) |
Apr 02, 2004 | 37.45 | 37.45 | 37.06 | 37.22 | 7,072,671 | +0.16(+0.44%) |
Apr 01, 2004 | 36.81 | 37.22 | 36.69 | 37.06 | 6,954,352 | +0.25(+0.68%) |
Mar 31, 2004 | 36.75 | 36.85 | 36.59 | 36.81 | 8,135,149 | -0.04(-0.12%) |
Mar 30, 2004 | 36.31 | 36.93 | 36.28 | 36.85 | 10,774,653 | +0.75(+2.06%) |
Mar 29, 2004 | 35.73 | 36.25 | 35.66 | 36.11 | 6,852,653 | +0.59(+1.66%) |
Mar 26, 2004 | 35.46 | 35.78 | 35.36 | 35.52 | 6,119,215 | +0.06(+0.16%) |
Mar 25, 2004 | 35.67 | 35.75 | 35.24 | 35.46 | 6,803,495 | -0.06(-0.16%) |
Mar 24, 2004 | 35.77 | 35.85 | 35.26 | 35.52 | 7,185,497 | -0.13(-0.36%) |
Mar 23, 2004 | 35.82 | 35.97 | 35.60 | 35.65 | 6,637,284 | +0.00(+0.00%) |
Mar 22, 2004 | 36.21 | 36.21 | 35.55 | 35.65 | 7,318,183 | -0.62(-1.70%) |
Mar 19, 2004 | 36.60 | 36.71 | 36.25 | 36.26 | 6,208,236 | -0.34(-0.93%) |
Mar 18, 2004 | 36.14 | 36.85 | 36.10 | 36.60 | 6,010,615 | +0.40(+1.10%) |
Mar 17, 2004 | 36.28 | 36.39 | 36.07 | 36.21 | 7,590,881 | +0.25(+0.69%) |
Mar 16, 2004 | 36.41 | 36.51 | 35.58 | 35.96 | 9,790,632 | -0.21(-0.59%) |
Mar 15, 2004 | 36.82 | 36.83 | 36.14 | 36.17 | 8,328,122 | -0.83(-2.24%) |
Mar 12, 2004 | 36.67 | 37.19 | 36.48 | 37.00 | 7,463,688 | +0.42(+1.15%) |
Mar 11, 2004 | 36.67 | 37.37 | 36.58 | 36.58 | 8,760,832 | -0.47(-1.26%) |
Mar 10, 2004 | 37.73 | 37.80 | 37.04 | 37.05 | 6,827,722 | -0.70(-1.86%) |
Mar 09, 2004 | 37.66 | 37.84 | 37.66 | 37.75 | 4,882,216 | +0.03(+0.08%) |
Mar 08, 2004 | 37.53 | 37.90 | 37.47 | 37.73 | 5,914,692 | +0.26(+0.70%) |
Mar 05, 2004 | 37.70 | 38.07 | 37.46 | 37.46 | 9,018,458 | -0.42(-1.11%) |
Mar 04, 2004 | 37.91 | 38.06 | 37.83 | 37.88 | 6,554,179 | -0.09(-0.24%) |
Mar 03, 2004 | 37.88 | 38.07 | 37.75 | 37.97 | 5,540,437 | +0.06(+0.15%) |
Mar 02, 2004 | 37.88 | 38.27 | 37.88 | 37.92 | 7,540,595 | -0.17(-0.45%) |
Mar 01, 2004 | 37.93 | 38.27 | 37.88 | 38.09 | 5,025,044 | +0.16(+0.43%) |
Feb 27, 2004 | 37.84 | 38.24 | 37.78 | 37.93 | 6,613,902 | +0.02(+0.06%) |
Feb 26, 2004 | 37.88 | 38.08 | 37.78 | 37.90 | 5,337,886 | -0.13(-0.35%) |
Feb 25, 2004 | 37.66 | 38.69 | 37.66 | 38.04 | 5,840,038 | +0.28(+0.75%) |
Feb 24, 2004 | 37.67 | 37.78 | 37.42 | 37.75 | 6,565,448 | +0.09(+0.23%) |
Feb 23, 2004 | 37.70 | 37.83 | 37.41 | 37.67 | 5,843,278 | -0.07(-0.19%) |
Feb 20, 2004 | 37.93 | 37.98 | 37.64 | 37.74 | 5,367,747 | -0.17(-0.45%) |
Feb 19, 2004 | 38.09 | 38.22 | 37.83 | 37.91 | 4,217,657 | +0.00(+0.00%) |
Feb 18, 2004 | 38.12 | 38.25 | 37.85 | 37.91 | 3,904,956 | -0.20(-0.52%) |
Feb 17, 2004 | 38.00 | 38.24 | 37.89 | 38.11 | 4,293,015 | +0.02(+0.06%) |
Feb 13, 2004 | 37.91 | 38.09 | 37.63 | 38.09 | 4,706,850 | +0.21(+0.56%) |
Feb 12, 2004 | 38.07 | 38.09 | 37.63 | 37.88 | 5,437,894 | -0.26(-0.67%) |
Feb 11, 2004 | 37.38 | 38.32 | 37.27 | 38.13 | 6,962,944 | +0.61(+1.63%) |
Feb 10, 2004 | 37.63 | 37.95 | 37.30 | 37.52 | 7,152,114 | -0.18(-0.49%) |
Feb 09, 2004 | 37.52 | 38.07 | 37.52 | 37.71 | 7,884,284 | +0.04(+0.09%) |
Feb 06, 2004 | 37.17 | 37.73 | 36.93 | 37.67 | 8,777,172 | +0.70(+1.88%) |
Feb 05, 2004 | 36.96 | 37.17 | 36.84 | 36.97 | 7,593,980 | -0.13(-0.34%) |
Feb 04, 2004 | 37.10 | 37.34 | 36.92 | 37.10 | 8,353,617 | -0.18(-0.48%) |
Feb 03, 2004 | 37.27 | 37.58 | 36.99 | 37.28 | 6,818,284 | -0.02(-0.06%) |