Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 32.29 | 32.66 | 32.10 | 32.24 | 1,454,138 | -0.03(-0.08%) |
Apr 29, 2004 | 33.10 | 33.33 | 32.23 | 32.26 | 1,411,492 | -0.71(-2.16%) |
Apr 28, 2004 | 33.39 | 33.55 | 32.81 | 32.97 | 1,535,722 | -0.97(-2.86%) |
Apr 27, 2004 | 33.71 | 34.13 | 33.53 | 33.95 | 1,024,278 | +0.17(+0.50%) |
Apr 26, 2004 | 34.22 | 34.43 | 33.65 | 33.78 | 1,109,879 | -0.44(-1.29%) |
Apr 23, 2004 | 34.10 | 34.22 | 33.68 | 34.22 | 987,195 | +0.05(+0.15%) |
Apr 22, 2004 | 33.56 | 34.29 | 33.43 | 34.16 | 1,147,426 | +0.45(+1.34%) |
Apr 21, 2004 | 33.49 | 33.83 | 33.21 | 33.71 | 1,547,465 | +0.14(+0.42%) |
Apr 20, 2004 | 34.17 | 34.22 | 33.44 | 33.57 | 1,809,213 | -0.38(-1.11%) |
Apr 19, 2004 | 34.10 | 34.10 | 33.74 | 33.95 | 1,067,233 | -0.16(-0.46%) |
Apr 16, 2004 | 34.04 | 34.18 | 33.74 | 34.10 | 1,203,206 | +0.05(+0.15%) |
Apr 15, 2004 | 33.54 | 34.10 | 33.54 | 34.05 | 2,113,298 | +0.52(+1.54%) |
Apr 14, 2004 | 33.27 | 33.85 | 33.23 | 33.53 | 1,553,491 | +0.17(+0.50%) |
Apr 13, 2004 | 33.63 | 33.63 | 33.29 | 33.36 | 1,351,386 | -0.26(-0.77%) |
Apr 12, 2004 | 33.27 | 33.65 | 33.27 | 33.62 | 974,370 | +0.39(+1.19%) |
Apr 08, 2004 | 33.44 | 33.58 | 33.05 | 33.23 | 933,732 | -0.05(-0.16%) |
Apr 07, 2004 | 33.71 | 33.76 | 33.10 | 33.28 | 1,406,393 | -0.39(-1.17%) |
Apr 06, 2004 | 33.32 | 33.67 | 33.30 | 33.67 | 1,081,603 | +0.02(+0.06%) |
Apr 05, 2004 | 33.31 | 33.65 | 33.29 | 33.65 | 1,235,963 | +0.29(+0.87%) |
Apr 02, 2004 | 33.23 | 33.52 | 32.96 | 33.36 | 2,137,094 | +0.97(+3.00%) |
Apr 01, 2004 | 32.44 | 32.78 | 32.28 | 32.39 | 1,369,928 | -0.05(-0.14%) |
Mar 31, 2004 | 32.36 | 32.51 | 32.00 | 32.44 | 1,210,777 | +0.08(+0.24%) |
Mar 30, 2004 | 32.28 | 32.36 | 31.96 | 32.36 | 707,368 | +0.06(+0.20%) |
Mar 29, 2004 | 32.10 | 32.88 | 32.10 | 32.29 | 1,277,219 | +0.36(+1.11%) |
Mar 26, 2004 | 32.02 | 32.15 | 31.55 | 31.94 | 1,670,923 | -0.27(-0.84%) |
Mar 25, 2004 | 31.22 | 32.32 | 31.22 | 32.21 | 2,660,126 | +1.12(+3.60%) |
Mar 24, 2004 | 30.68 | 31.09 | 30.55 | 31.09 | 3,369,504 | +0.57(+1.87%) |
Mar 23, 2004 | 30.63 | 30.81 | 30.35 | 30.52 | 2,062,308 | -0.05(-0.15%) |
Mar 22, 2004 | 30.70 | 30.73 | 30.29 | 30.57 | 1,680,193 | -0.30(-0.96%) |
Mar 19, 2004 | 30.84 | 31.02 | 30.74 | 30.86 | 1,979,489 | +0.03(+0.08%) |
Mar 18, 2004 | 31.03 | 31.52 | 30.42 | 30.84 | 1,045,910 | -0.19(-0.60%) |
Mar 17, 2004 | 30.62 | 31.20 | 30.48 | 31.03 | 1,399,131 | +0.41(+1.35%) |
Mar 16, 2004 | 30.59 | 30.88 | 30.24 | 30.61 | 1,683,284 | +0.18(+0.60%) |
Mar 15, 2004 | 31.00 | 31.00 | 30.23 | 30.43 | 1,221,130 | -0.61(-1.96%) |
Mar 12, 2004 | 30.55 | 31.16 | 30.50 | 31.04 | 1,263,003 | +0.47(+1.55%) |
Mar 11, 2004 | 30.58 | 31.16 | 30.41 | 30.57 | 1,875,346 | -0.27(-0.88%) |
Mar 10, 2004 | 31.58 | 31.58 | 30.61 | 30.84 | 1,537,422 | -0.74(-2.34%) |
Mar 09, 2004 | 32.15 | 32.26 | 31.46 | 31.58 | 1,310,749 | -0.46(-1.43%) |
Mar 08, 2004 | 32.13 | 32.40 | 32.02 | 32.04 | 874,862 | -0.23(-0.70%) |
Mar 05, 2004 | 31.82 | 32.36 | 31.66 | 32.26 | 1,652,535 | +0.45(+1.40%) |
Mar 04, 2004 | 31.78 | 31.93 | 31.51 | 31.82 | 1,044,365 | -0.06(-0.20%) |
Mar 03, 2004 | 32.20 | 32.26 | 31.82 | 31.88 | 1,178,329 | -0.01(-0.04%) |
Mar 02, 2004 | 31.90 | 32.02 | 31.78 | 31.89 | 1,471,289 | -0.01(-0.02%) |
Mar 01, 2004 | 31.49 | 31.97 | 31.32 | 31.90 | 2,055,973 | +0.68(+2.18%) |
Feb 27, 2004 | 31.24 | 31.96 | 31.07 | 31.22 | 2,982,135 | -0.49(-1.55%) |
Feb 26, 2004 | 31.97 | 31.97 | 31.56 | 31.71 | 1,740,454 | -0.26(-0.81%) |
Feb 25, 2004 | 32.13 | 32.22 | 31.76 | 31.97 | 1,518,880 | -0.03(-0.10%) |
Feb 24, 2004 | 31.97 | 32.26 | 31.71 | 32.00 | 1,830,382 | +0.06(+0.20%) |
Feb 23, 2004 | 32.06 | 32.21 | 31.78 | 31.94 | 1,217,731 | -0.18(-0.56%) |
Feb 20, 2004 | 32.55 | 32.68 | 31.87 | 32.12 | 1,043,283 | -0.24(-0.74%) |
Feb 19, 2004 | 32.35 | 32.86 | 32.35 | 32.36 | 1,330,835 | +0.07(+0.22%) |
Feb 18, 2004 | 33.01 | 33.01 | 32.18 | 32.29 | 1,383,525 | -0.54(-1.64%) |
Feb 17, 2004 | 32.85 | 32.97 | 32.55 | 32.83 | 814,292 | +0.27(+0.81%) |
Feb 13, 2004 | 33.01 | 33.23 | 32.55 | 32.56 | 986,886 | -0.45(-1.37%) |
Feb 12, 2004 | 33.34 | 33.34 | 32.91 | 33.01 | 1,496,939 | -0.36(-1.09%) |
Feb 11, 2004 | 32.81 | 33.39 | 32.41 | 33.38 | 2,054,274 | +0.67(+2.06%) |
Feb 10, 2004 | 32.49 | 32.81 | 32.27 | 32.70 | 1,090,256 | +0.34(+1.06%) |
Feb 09, 2004 | 32.22 | 32.60 | 32.10 | 32.36 | 1,130,430 | +0.16(+0.48%) |
Feb 06, 2004 | 31.84 | 32.21 | 31.62 | 32.20 | 963,245 | +0.41(+1.30%) |
Feb 05, 2004 | 31.54 | 31.84 | 31.39 | 31.79 | 1,629,513 | +0.32(+1.03%) |
Feb 04, 2004 | 31.56 | 31.82 | 31.32 | 31.47 | 1,334,853 | -0.28(-0.90%) |
Feb 03, 2004 | 32.20 | 32.25 | 31.65 | 31.75 | 1,316,157 | -0.45(-1.41%) |