Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.35 | 33.38 | 33.05 | 33.26 | 1,048,301 | -0.17(-0.51%) |
Apr 29, 2004 | 33.71 | 33.76 | 33.33 | 33.43 | 997,143 | -0.39(-1.15%) |
Apr 28, 2004 | 34.14 | 34.14 | 33.76 | 33.82 | 541,708 | -0.43(-1.27%) |
Apr 27, 2004 | 34.22 | 34.44 | 34.22 | 34.25 | 686,728 | +0.15(+0.43%) |
Apr 26, 2004 | 34.18 | 34.33 | 34.07 | 34.11 | 599,803 | -0.18(-0.51%) |
Apr 23, 2004 | 34.23 | 34.36 | 34.05 | 34.28 | 1,099,025 | +0.10(+0.28%) |
Apr 22, 2004 | 33.64 | 34.18 | 33.58 | 34.18 | 880,737 | +0.31(+0.91%) |
Apr 21, 2004 | 33.83 | 33.91 | 33.67 | 33.87 | 968,746 | +0.04(+0.12%) |
Apr 20, 2004 | 34.17 | 34.30 | 33.83 | 33.83 | 778,422 | -0.38(-1.11%) |
Apr 19, 2004 | 34.06 | 34.21 | 34.00 | 34.21 | 815,923 | +0.14(+0.41%) |
Apr 16, 2004 | 33.96 | 34.16 | 33.92 | 34.07 | 644,241 | +0.14(+0.41%) |
Apr 15, 2004 | 33.98 | 34.01 | 33.69 | 33.93 | 825,894 | -0.36(-1.04%) |
Apr 14, 2004 | 34.17 | 34.38 | 34.14 | 34.29 | 937,314 | -0.26(-0.76%) |
Apr 13, 2004 | 34.85 | 34.85 | 34.52 | 34.55 | 691,280 | -0.42(-1.19%) |
Apr 12, 2004 | 34.81 | 34.97 | 34.74 | 34.97 | 353,985 | +0.28(+0.80%) |
Apr 08, 2004 | 34.88 | 34.88 | 34.60 | 34.69 | 281,801 | -0.18(-0.50%) |
Apr 07, 2004 | 35.15 | 35.15 | 34.72 | 34.87 | 554,931 | -0.03(-0.08%) |
Apr 06, 2004 | 34.76 | 34.94 | 34.70 | 34.89 | 491,201 | +0.28(+0.81%) |
Apr 05, 2004 | 34.42 | 34.68 | 34.28 | 34.61 | 1,483,575 | +0.01(+0.04%) |
Apr 02, 2004 | 34.77 | 34.77 | 34.52 | 34.60 | 1,189,201 | -0.32(-0.92%) |
Apr 01, 2004 | 34.72 | 34.94 | 34.60 | 34.92 | 948,803 | +0.42(+1.20%) |
Mar 31, 2004 | 34.48 | 34.51 | 34.27 | 34.51 | 1,512,189 | -0.09(-0.27%) |
Mar 30, 2004 | 34.43 | 34.68 | 34.38 | 34.60 | 532,821 | +0.10(+0.29%) |
Mar 29, 2004 | 34.25 | 34.58 | 34.21 | 34.50 | 545,394 | +0.59(+1.74%) |
Mar 26, 2004 | 33.99 | 34.13 | 33.82 | 33.91 | 826,111 | -0.64(-1.86%) |
Mar 25, 2004 | 33.99 | 34.55 | 33.91 | 34.55 | 782,540 | +0.64(+1.89%) |
Mar 24, 2004 | 34.18 | 34.24 | 33.91 | 33.91 | 777,338 | -0.51(-1.49%) |
Mar 23, 2004 | 34.70 | 34.71 | 34.32 | 34.42 | 1,081,900 | +0.50(+1.48%) |
Mar 22, 2004 | 34.37 | 34.37 | 33.91 | 33.92 | 1,014,918 | -0.75(-2.17%) |
Mar 19, 2004 | 34.60 | 34.74 | 34.51 | 34.67 | 792,945 | -0.21(-0.60%) |
Mar 18, 2004 | 35.04 | 35.04 | 34.70 | 34.88 | 1,104,444 | -0.32(-0.92%) |
Mar 17, 2004 | 34.94 | 35.20 | 34.90 | 35.20 | 922,791 | -0.11(-0.31%) |
Mar 16, 2004 | 35.39 | 35.44 | 35.15 | 35.31 | 1,208,277 | +0.48(+1.36%) |
Mar 15, 2004 | 35.07 | 35.13 | 34.83 | 34.83 | 996,709 | -0.51(-1.44%) |
Mar 12, 2004 | 35.13 | 35.37 | 34.99 | 35.34 | 643,157 | +0.47(+1.34%) |
Mar 11, 2004 | 34.97 | 35.21 | 34.64 | 34.88 | 1,149,099 | -0.42(-1.19%) |
Mar 10, 2004 | 35.53 | 35.60 | 35.30 | 35.30 | 1,322,515 | -0.69(-1.92%) |
Mar 09, 2004 | 35.97 | 36.20 | 35.95 | 35.99 | 809,853 | -0.19(-0.54%) |
Mar 08, 2004 | 36.17 | 36.55 | 36.14 | 36.18 | 1,185,950 | +0.03(+0.08%) |
Mar 05, 2004 | 35.86 | 36.29 | 35.86 | 36.15 | 1,379,309 | +0.17(+0.46%) |
Mar 04, 2004 | 35.83 | 36.04 | 35.72 | 35.99 | 1,077,998 | +0.04(+0.12%) |
Mar 03, 2004 | 35.78 | 36.02 | 35.57 | 35.95 | 1,694,926 | -0.40(-1.09%) |
Mar 02, 2004 | 36.35 | 36.41 | 36.12 | 36.34 | 2,108,741 | -1.16(-3.10%) |
Mar 01, 2004 | 37.27 | 37.62 | 37.25 | 37.51 | 1,361,967 | -0.21(-0.55%) |
Feb 27, 2004 | 37.74 | 37.88 | 37.57 | 37.71 | 526,535 | +0.13(+0.36%) |
Feb 26, 2004 | 37.50 | 37.68 | 37.33 | 37.58 | 487,949 | -0.02(-0.05%) |
Feb 25, 2004 | 37.73 | 37.78 | 37.52 | 37.60 | 715,775 | -0.16(-0.43%) |
Feb 24, 2004 | 37.64 | 37.90 | 37.64 | 37.76 | 707,754 | +0.26(+0.70%) |
Feb 23, 2004 | 37.94 | 37.97 | 37.41 | 37.50 | 817,657 | +0.17(+0.46%) |
Feb 20, 2004 | 37.81 | 37.81 | 37.22 | 37.33 | 973,298 | -0.52(-1.37%) |
Feb 19, 2004 | 37.90 | 38.24 | 37.76 | 37.84 | 944,468 | +0.40(+1.07%) |
Feb 18, 2004 | 37.72 | 37.73 | 37.39 | 37.44 | 1,092,522 | -0.61(-1.61%) |
Feb 17, 2004 | 38.02 | 38.21 | 37.89 | 38.05 | 820,909 | +0.67(+1.79%) |
Feb 13, 2004 | 37.54 | 37.59 | 37.29 | 37.39 | 985,437 | +0.46(+1.25%) |
Feb 12, 2004 | 36.99 | 37.15 | 36.87 | 36.92 | 608,040 | -0.58(-1.55%) |
Feb 11, 2004 | 36.86 | 37.52 | 36.73 | 37.51 | 2,006,642 | +0.65(+1.75%) |
Feb 10, 2004 | 37.10 | 37.15 | 36.79 | 36.86 | 741,354 | -0.14(-0.39%) |
Feb 09, 2004 | 36.99 | 37.13 | 36.90 | 37.00 | 1,610,819 | +0.66(+1.82%) |
Feb 06, 2004 | 36.19 | 36.45 | 36.13 | 36.34 | 925,175 | +0.94(+2.65%) |
Feb 05, 2004 | 35.52 | 35.54 | 35.37 | 35.41 | 563,169 | +0.17(+0.48%) |
Feb 04, 2004 | 35.34 | 35.42 | 35.18 | 35.24 | 691,280 | -0.23(-0.64%) |
Feb 03, 2004 | 35.38 | 35.64 | 35.36 | 35.46 | 709,489 | +0.42(+1.21%) |