Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 32.16 | 32.27 | 31.64 | 31.80 | 2,735,051 | -0.34(-1.07%) |
Apr 29, 2004 | 32.38 | 32.39 | 31.87 | 32.14 | 3,186,711 | -0.24(-0.74%) |
Apr 28, 2004 | 32.59 | 32.72 | 32.24 | 32.38 | 4,316,934 | -0.16(-0.50%) |
Apr 27, 2004 | 32.62 | 32.93 | 32.39 | 32.55 | 2,890,166 | -0.07(-0.23%) |
Apr 26, 2004 | 33.15 | 33.31 | 32.52 | 32.62 | 3,296,875 | -0.40(-1.20%) |
Apr 23, 2004 | 33.11 | 33.20 | 32.69 | 33.01 | 1,402,077 | -0.19(-0.58%) |
Apr 22, 2004 | 32.91 | 33.25 | 32.08 | 33.21 | 3,574,634 | +0.30(+0.91%) |
Apr 21, 2004 | 33.01 | 33.01 | 31.99 | 32.91 | 4,708,748 | +0.03(+0.09%) |
Apr 20, 2004 | 33.31 | 33.46 | 32.82 | 32.88 | 3,046,221 | -0.34(-1.01%) |
Apr 19, 2004 | 33.16 | 33.31 | 32.87 | 33.22 | 2,707,275 | -0.10(-0.29%) |
Apr 16, 2004 | 33.28 | 33.36 | 32.91 | 33.31 | 3,207,241 | +0.45(+1.38%) |
Apr 15, 2004 | 33.02 | 33.02 | 32.42 | 32.86 | 2,339,480 | -0.01(-0.05%) |
Apr 14, 2004 | 33.28 | 33.28 | 32.84 | 32.87 | 4,545,179 | -0.45(-1.34%) |
Apr 13, 2004 | 34.28 | 34.28 | 33.28 | 33.32 | 2,238,708 | -0.77(-2.27%) |
Apr 12, 2004 | 34.24 | 34.51 | 34.10 | 34.10 | 1,513,047 | +0.16(+0.48%) |
Apr 08, 2004 | 34.43 | 34.46 | 33.85 | 33.93 | 1,794,160 | -0.34(-0.98%) |
Apr 07, 2004 | 34.55 | 34.55 | 34.13 | 34.27 | 3,131,159 | -0.29(-0.84%) |
Apr 06, 2004 | 34.36 | 34.65 | 34.08 | 34.56 | 4,113,781 | +0.17(+0.50%) |
Apr 05, 2004 | 33.91 | 34.43 | 33.82 | 34.39 | 4,781,475 | +0.15(+0.44%) |
Apr 02, 2004 | 34.32 | 34.33 | 33.98 | 34.24 | 4,392,881 | +0.25(+0.72%) |
Apr 01, 2004 | 33.50 | 34.04 | 33.50 | 33.99 | 3,699,558 | +0.52(+1.56%) |
Mar 31, 2004 | 33.39 | 33.54 | 33.27 | 33.47 | 3,739,544 | +0.16(+0.49%) |
Mar 30, 2004 | 33.82 | 33.82 | 32.93 | 33.31 | 2,659,506 | +0.08(+0.25%) |
Mar 29, 2004 | 32.93 | 33.37 | 32.88 | 33.22 | 3,517,740 | +0.53(+1.62%) |
Mar 26, 2004 | 32.42 | 32.81 | 32.42 | 32.69 | 2,825,356 | +0.33(+1.01%) |
Mar 25, 2004 | 32.15 | 32.49 | 31.84 | 32.37 | 3,608,045 | +0.43(+1.35%) |
Mar 24, 2004 | 31.60 | 32.37 | 31.29 | 31.93 | 4,546,655 | +0.41(+1.30%) |
Mar 23, 2004 | 31.45 | 31.89 | 31.38 | 31.52 | 4,851,519 | +0.25(+0.79%) |
Mar 22, 2004 | 32.23 | 32.23 | 31.17 | 31.28 | 5,586,036 | -0.40(-1.27%) |
Mar 19, 2004 | 31.45 | 32.25 | 31.44 | 31.68 | 3,651,386 | -0.12(-0.38%) |
Mar 18, 2004 | 31.67 | 32.05 | 31.16 | 31.80 | 2,220,862 | +0.04(+0.12%) |
Mar 17, 2004 | 31.11 | 32.05 | 31.11 | 31.76 | 4,603,817 | +1.27(+4.18%) |
Mar 16, 2004 | 30.91 | 31.20 | 30.29 | 30.49 | 5,985,902 | -0.42(-1.35%) |
Mar 15, 2004 | 31.58 | 32.17 | 30.78 | 30.91 | 4,643,804 | -1.10(-3.42%) |
Mar 12, 2004 | 31.79 | 32.18 | 31.72 | 32.00 | 6,943,297 | +0.36(+1.13%) |
Mar 11, 2004 | 32.79 | 32.84 | 31.58 | 31.64 | 6,203,680 | -1.45(-4.39%) |
Mar 10, 2004 | 33.75 | 33.89 | 33.09 | 33.10 | 3,531,695 | -0.62(-1.83%) |
Mar 09, 2004 | 33.70 | 33.83 | 33.36 | 33.72 | 3,091,172 | +0.00(+0.00%) |
Mar 08, 2004 | 34.20 | 34.24 | 33.72 | 33.72 | 1,797,917 | -0.28(-0.81%) |
Mar 05, 2004 | 33.76 | 34.15 | 33.59 | 33.99 | 3,588,320 | +0.01(+0.02%) |
Mar 04, 2004 | 33.72 | 34.06 | 33.58 | 33.98 | 2,125,324 | +0.14(+0.42%) |
Mar 03, 2004 | 33.63 | 33.87 | 33.59 | 33.84 | 2,073,663 | +0.14(+0.42%) |
Mar 02, 2004 | 33.69 | 33.96 | 33.48 | 33.70 | 2,486,007 | -0.02(-0.07%) |
Mar 01, 2004 | 33.39 | 33.89 | 33.08 | 33.72 | 2,397,983 | +0.66(+1.98%) |
Feb 27, 2004 | 33.46 | 33.60 | 32.98 | 33.07 | 3,365,040 | -0.39(-1.18%) |
Feb 26, 2004 | 33.24 | 33.72 | 33.22 | 33.46 | 3,731,225 | -0.19(-0.55%) |
Feb 25, 2004 | 33.54 | 34.01 | 33.53 | 33.65 | 5,461,649 | +0.19(+0.56%) |
Feb 24, 2004 | 33.00 | 33.54 | 32.79 | 33.46 | 3,723,711 | +0.46(+1.40%) |
Feb 23, 2004 | 33.54 | 33.54 | 32.79 | 33.00 | 2,466,014 | -0.20(-0.61%) |
Feb 20, 2004 | 33.52 | 33.57 | 33.13 | 33.20 | 2,296,944 | -0.19(-0.56%) |
Feb 19, 2004 | 33.95 | 34.01 | 33.30 | 33.39 | 4,687,279 | -0.23(-0.69%) |
Feb 18, 2004 | 34.15 | 34.24 | 33.45 | 33.62 | 3,763,027 | -0.40(-1.16%) |
Feb 17, 2004 | 34.28 | 34.51 | 33.87 | 34.01 | 4,864,535 | +0.90(+2.72%) |
Feb 13, 2004 | 33.39 | 33.44 | 32.99 | 33.11 | 3,116,936 | +0.48(+1.48%) |
Feb 12, 2004 | 33.18 | 33.33 | 32.51 | 32.63 | 2,576,312 | -0.24(-0.73%) |
Feb 11, 2004 | 32.57 | 32.98 | 32.49 | 32.87 | 3,347,864 | +0.18(+0.55%) |
Feb 10, 2004 | 32.62 | 33.47 | 32.52 | 32.69 | 3,764,100 | -0.04(-0.14%) |
Feb 09, 2004 | 32.91 | 33.00 | 32.71 | 32.73 | 2,702,176 | -0.23(-0.70%) |
Feb 06, 2004 | 32.69 | 33.00 | 32.69 | 32.96 | 3,083,256 | +0.27(+0.82%) |
Feb 05, 2004 | 32.75 | 32.93 | 32.60 | 32.69 | 2,782,552 | +0.39(+1.20%) |
Feb 04, 2004 | 32.75 | 32.76 | 32.16 | 32.31 | 5,173,558 | -0.48(-1.48%) |
Feb 03, 2004 | 33.39 | 33.51 | 32.72 | 32.79 | 4,842,394 | -0.66(-1.96%) |