Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.48 | 33.52 | 33.17 | 33.30 | 487,501 | -0.19(-0.58%) |
Apr 29, 2004 | 33.49 | 33.58 | 33.35 | 33.49 | 554,928 | +0.03(+0.10%) |
Apr 28, 2004 | 33.60 | 33.69 | 33.32 | 33.46 | 706,370 | -0.13(-0.40%) |
Apr 27, 2004 | 33.94 | 34.20 | 33.55 | 33.59 | 798,977 | -0.34(-1.01%) |
Apr 26, 2004 | 33.77 | 34.14 | 33.73 | 33.94 | 584,524 | +0.09(+0.27%) |
Apr 23, 2004 | 34.52 | 34.52 | 33.69 | 33.84 | 907,815 | -0.70(-2.01%) |
Apr 22, 2004 | 34.07 | 34.98 | 32.61 | 34.54 | 2,247,759 | +0.47(+1.38%) |
Apr 21, 2004 | 33.39 | 34.33 | 33.32 | 34.07 | 812,821 | +0.80(+2.39%) |
Apr 20, 2004 | 33.43 | 33.65 | 33.27 | 33.27 | 648,252 | -0.01(-0.03%) |
Apr 19, 2004 | 32.85 | 33.43 | 32.70 | 33.28 | 445,016 | +0.52(+1.59%) |
Apr 16, 2004 | 32.86 | 33.02 | 32.24 | 32.76 | 797,545 | -0.10(-0.31%) |
Apr 15, 2004 | 33.27 | 33.35 | 32.75 | 32.86 | 758,163 | -0.23(-0.71%) |
Apr 14, 2004 | 33.14 | 33.47 | 32.89 | 33.10 | 585,718 | -0.11(-0.33%) |
Apr 13, 2004 | 33.48 | 33.58 | 33.17 | 33.21 | 530,225 | -0.18(-0.55%) |
Apr 12, 2004 | 32.99 | 33.51 | 32.99 | 33.39 | 347,158 | +0.40(+1.22%) |
Apr 08, 2004 | 32.94 | 33.02 | 32.79 | 32.99 | 464,230 | +0.05(+0.15%) |
Apr 07, 2004 | 33.14 | 33.15 | 32.84 | 32.94 | 579,989 | -0.23(-0.71%) |
Apr 06, 2004 | 33.02 | 33.23 | 32.91 | 33.17 | 384,034 | +0.09(+0.28%) |
Apr 05, 2004 | 32.93 | 33.10 | 32.71 | 33.08 | 683,934 | +0.23(+0.71%) |
Apr 02, 2004 | 33.02 | 33.03 | 32.68 | 32.85 | 595,384 | +0.04(+0.13%) |
Apr 01, 2004 | 32.82 | 32.90 | 32.61 | 32.81 | 858,170 | -0.08(-0.25%) |
Mar 31, 2004 | 32.97 | 32.97 | 32.72 | 32.89 | 674,148 | +0.04(+0.13%) |
Mar 30, 2004 | 32.68 | 32.95 | 32.66 | 32.85 | 577,961 | +0.19(+0.59%) |
Mar 29, 2004 | 32.68 | 33.08 | 32.60 | 32.65 | 670,807 | +0.06(+0.18%) |
Mar 26, 2004 | 32.60 | 32.80 | 32.41 | 32.60 | 447,045 | +0.07(+0.21%) |
Mar 25, 2004 | 32.19 | 32.76 | 32.05 | 32.53 | 422,461 | +0.34(+1.07%) |
Mar 24, 2004 | 32.25 | 32.32 | 32.09 | 32.19 | 465,424 | -0.06(-0.18%) |
Mar 23, 2004 | 31.97 | 32.50 | 31.94 | 32.24 | 540,727 | +0.38(+1.18%) |
Mar 22, 2004 | 31.97 | 32.06 | 31.63 | 31.87 | 505,164 | -0.41(-1.27%) |
Mar 19, 2004 | 32.51 | 32.51 | 31.98 | 32.28 | 648,490 | -0.11(-0.34%) |
Mar 18, 2004 | 31.63 | 32.60 | 31.60 | 32.39 | 522,826 | +0.67(+2.11%) |
Mar 17, 2004 | 31.59 | 31.93 | 31.57 | 31.72 | 736,324 | +0.18(+0.56%) |
Mar 16, 2004 | 31.80 | 31.93 | 31.35 | 31.54 | 566,981 | -0.18(-0.58%) |
Mar 15, 2004 | 31.42 | 32.00 | 31.34 | 31.72 | 774,035 | -0.16(-0.50%) |
Mar 12, 2004 | 32.26 | 32.32 | 31.88 | 31.88 | 495,616 | -0.03(-0.10%) |
Mar 11, 2004 | 32.02 | 32.24 | 31.80 | 31.92 | 357,183 | -0.10(-0.31%) |
Mar 10, 2004 | 31.97 | 32.24 | 31.83 | 32.02 | 640,733 | +0.05(+0.16%) |
Mar 09, 2004 | 32.18 | 32.37 | 31.80 | 31.97 | 628,083 | -0.18(-0.55%) |
Mar 08, 2004 | 32.45 | 32.51 | 32.14 | 32.14 | 528,435 | -0.31(-0.96%) |
Mar 05, 2004 | 32.84 | 32.92 | 32.43 | 32.45 | 730,238 | -0.39(-1.17%) |
Mar 04, 2004 | 32.65 | 32.89 | 32.55 | 32.84 | 532,612 | +0.22(+0.67%) |
Mar 03, 2004 | 32.28 | 32.71 | 32.25 | 32.62 | 305,151 | +0.16(+0.49%) |
Mar 02, 2004 | 32.68 | 32.76 | 32.30 | 32.46 | 711,860 | -0.37(-1.12%) |
Mar 01, 2004 | 32.84 | 32.96 | 32.18 | 32.83 | 806,973 | -0.01(-0.03%) |
Feb 27, 2004 | 32.72 | 33.05 | 32.72 | 32.84 | 608,392 | +0.27(+0.82%) |
Feb 26, 2004 | 32.49 | 32.64 | 32.26 | 32.57 | 596,697 | +0.08(+0.23%) |
Feb 25, 2004 | 32.14 | 32.55 | 32.05 | 32.50 | 842,298 | +0.19(+0.60%) |
Feb 24, 2004 | 31.89 | 32.52 | 31.63 | 32.30 | 885,857 | +0.37(+1.15%) |
Feb 23, 2004 | 32.15 | 32.34 | 31.84 | 31.93 | 751,958 | -0.01(-0.03%) |
Feb 20, 2004 | 31.63 | 32.14 | 31.63 | 31.94 | 1,052,812 | +0.16(+0.50%) |
Feb 19, 2004 | 32.81 | 33.01 | 31.62 | 31.78 | 1,518,833 | -1.11(-3.39%) |
Feb 18, 2004 | 33.17 | 33.17 | 32.70 | 32.90 | 758,999 | -0.18(-0.56%) |
Feb 17, 2004 | 32.76 | 33.28 | 32.76 | 33.08 | 1,381,712 | +0.40(+1.23%) |
Feb 13, 2004 | 33.40 | 33.85 | 32.51 | 32.68 | 1,905,612 | -0.71(-2.13%) |
Feb 12, 2004 | 34.71 | 34.81 | 33.33 | 33.39 | 5,595,112 | -3.65(-9.84%) |
Feb 11, 2004 | 35.63 | 37.04 | 35.24 | 37.04 | 1,816,108 | +1.41(+3.95%) |
Feb 10, 2004 | 35.07 | 35.72 | 34.67 | 35.63 | 771,171 | +0.74(+2.11%) |
Feb 09, 2004 | 36.03 | 36.03 | 34.86 | 34.89 | 1,113,079 | +0.50(+1.46%) |
Feb 06, 2004 | 33.53 | 34.61 | 33.53 | 34.39 | 668,659 | +0.13(+0.39%) |
Feb 05, 2004 | 34.95 | 34.98 | 34.10 | 34.26 | 475,925 | -0.53(-1.52%) |
Feb 04, 2004 | 34.77 | 35.24 | 34.60 | 34.78 | 590,969 | -0.15(-0.43%) |
Feb 03, 2004 | 35.32 | 35.33 | 34.60 | 34.93 | 716,275 | -0.40(-1.14%) |