Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 35.63 | 35.97 | 35.53 | 35.63 | 11,159,028 | -0.05(-0.13%) |
Apr 29, 2004 | 35.71 | 35.78 | 35.40 | 35.68 | 9,519,845 | -0.06(-0.17%) |
Apr 28, 2004 | 35.78 | 35.92 | 35.55 | 35.74 | 9,925,925 | -0.11(-0.31%) |
Apr 27, 2004 | 35.55 | 36.04 | 35.54 | 35.85 | 12,919,519 | +0.30(+0.85%) |
Apr 26, 2004 | 35.41 | 35.60 | 35.33 | 35.55 | 8,963,948 | +0.15(+0.41%) |
Apr 23, 2004 | 35.31 | 35.52 | 35.18 | 35.40 | 8,986,997 | +0.03(+0.07%) |
Apr 22, 2004 | 35.24 | 35.60 | 35.09 | 35.37 | 10,831,646 | -0.03(-0.07%) |
Apr 21, 2004 | 34.99 | 35.58 | 34.97 | 35.40 | 11,639,865 | +0.36(+1.04%) |
Apr 20, 2004 | 35.42 | 35.47 | 34.98 | 35.04 | 11,485,044 | -0.52(-1.47%) |
Apr 19, 2004 | 35.46 | 35.65 | 35.21 | 35.56 | 11,546,760 | -0.14(-0.39%) |
Apr 16, 2004 | 36.05 | 36.07 | 35.48 | 35.70 | 17,245,080 | -0.26(-0.72%) |
Apr 15, 2004 | 34.94 | 36.12 | 34.87 | 35.95 | 29,336,668 | +1.27(+3.65%) |
Apr 14, 2004 | 33.85 | 34.69 | 33.80 | 34.69 | 14,032,829 | +0.80(+2.35%) |
Apr 13, 2004 | 34.25 | 34.36 | 33.86 | 33.89 | 16,336,176 | +0.13(+0.37%) |
Apr 12, 2004 | 33.54 | 33.80 | 33.51 | 33.77 | 8,106,448 | +0.22(+0.65%) |
Apr 08, 2004 | 34.13 | 34.16 | 33.32 | 33.55 | 12,164,524 | -0.34(-0.99%) |
Apr 07, 2004 | 33.95 | 34.12 | 33.82 | 33.88 | 9,434,019 | -0.07(-0.19%) |
Apr 06, 2004 | 33.70 | 33.96 | 33.67 | 33.95 | 7,646,233 | -0.03(-0.08%) |
Apr 05, 2004 | 33.75 | 33.98 | 33.51 | 33.98 | 10,799,499 | +0.22(+0.66%) |
Apr 02, 2004 | 32.91 | 33.80 | 32.91 | 33.75 | 11,238,333 | +0.44(+1.31%) |
Apr 01, 2004 | 33.67 | 33.78 | 33.22 | 33.32 | 9,675,423 | -0.13(-0.39%) |
Mar 31, 2004 | 33.34 | 33.58 | 33.17 | 33.45 | 10,920,656 | +0.20(+0.60%) |
Mar 30, 2004 | 33.31 | 33.53 | 33.16 | 33.25 | 8,726,487 | -0.10(-0.30%) |
Mar 29, 2004 | 33.24 | 33.55 | 33.24 | 33.35 | 9,975,055 | +0.29(+0.88%) |
Mar 26, 2004 | 33.30 | 33.30 | 33.01 | 33.06 | 8,746,048 | -0.05(-0.14%) |
Mar 25, 2004 | 32.94 | 33.15 | 32.61 | 33.11 | 14,867,735 | +0.36(+1.11%) |
Mar 24, 2004 | 32.68 | 32.97 | 32.64 | 32.74 | 10,380,530 | +0.00(+0.00%) |
Mar 23, 2004 | 32.99 | 32.99 | 32.55 | 32.74 | 9,967,474 | +0.10(+0.30%) |
Mar 22, 2004 | 33.01 | 33.01 | 32.48 | 32.64 | 14,111,527 | -0.36(-1.10%) |
Mar 19, 2004 | 33.63 | 33.73 | 32.98 | 33.01 | 15,404,526 | -0.61(-1.82%) |
Mar 18, 2004 | 33.58 | 33.88 | 33.56 | 33.62 | 9,396,717 | +0.07(+0.20%) |
Mar 17, 2004 | 33.83 | 34.06 | 33.38 | 33.55 | 11,523,105 | -0.13(-0.39%) |
Mar 16, 2004 | 33.48 | 33.78 | 33.38 | 33.69 | 9,982,486 | +0.34(+1.01%) |
Mar 15, 2004 | 33.44 | 33.70 | 33.16 | 33.35 | 11,945,107 | -0.09(-0.28%) |
Mar 12, 2004 | 33.73 | 33.79 | 33.30 | 33.44 | 15,223,473 | -0.26(-0.78%) |
Mar 11, 2004 | 34.06 | 34.49 | 33.63 | 33.71 | 14,923,840 | -0.44(-1.27%) |
Mar 10, 2004 | 34.70 | 34.78 | 34.11 | 34.14 | 14,170,514 | -0.59(-1.71%) |
Mar 09, 2004 | 34.98 | 34.99 | 34.66 | 34.73 | 9,740,778 | -0.28(-0.81%) |
Mar 08, 2004 | 35.24 | 35.45 | 34.95 | 35.02 | 8,474,013 | -0.02(-0.06%) |
Mar 05, 2004 | 34.83 | 35.30 | 34.80 | 35.04 | 10,828,765 | +0.07(+0.19%) |
Mar 04, 2004 | 34.99 | 35.10 | 34.85 | 34.97 | 6,001,743 | -0.13(-0.36%) |
Mar 03, 2004 | 34.75 | 35.22 | 34.75 | 35.10 | 10,169,453 | +0.23(+0.66%) |
Mar 02, 2004 | 35.30 | 35.41 | 34.83 | 34.87 | 16,240,190 | -0.59(-1.66%) |
Mar 01, 2004 | 35.93 | 35.93 | 35.29 | 35.45 | 10,495,469 | -0.10(-0.28%) |
Feb 27, 2004 | 35.61 | 35.88 | 35.55 | 35.55 | 7,531,900 | -0.04(-0.11%) |
Feb 26, 2004 | 35.40 | 35.80 | 35.40 | 35.59 | 7,525,228 | -0.06(-0.17%) |
Feb 25, 2004 | 35.58 | 35.82 | 35.45 | 35.65 | 11,048,333 | -0.08(-0.22%) |
Feb 24, 2004 | 35.29 | 35.82 | 35.29 | 35.73 | 18,603,586 | +0.75(+2.13%) |
Feb 23, 2004 | 35.28 | 35.28 | 34.81 | 34.99 | 11,240,456 | -0.16(-0.47%) |
Feb 20, 2004 | 35.45 | 35.47 | 35.12 | 35.15 | 10,936,578 | -0.18(-0.50%) |
Feb 19, 2004 | 35.61 | 35.71 | 35.32 | 35.33 | 12,564,236 | -0.21(-0.59%) |
Feb 18, 2004 | 35.68 | 35.76 | 35.49 | 35.54 | 7,165,851 | -0.34(-0.96%) |
Feb 17, 2004 | 35.93 | 36.03 | 35.74 | 35.88 | 7,306,417 | +0.12(+0.33%) |
Feb 13, 2004 | 36.02 | 36.18 | 35.67 | 35.76 | 7,573,751 | -0.24(-0.68%) |
Feb 12, 2004 | 35.93 | 36.21 | 35.82 | 36.01 | 8,740,892 | -0.03(-0.09%) |
Feb 11, 2004 | 35.80 | 36.17 | 35.61 | 36.04 | 11,073,050 | +0.15(+0.40%) |
Feb 10, 2004 | 35.68 | 36.04 | 35.66 | 35.90 | 8,622,313 | +0.21(+0.59%) |
Feb 09, 2004 | 35.76 | 35.81 | 35.36 | 35.68 | 9,207,020 | -0.03(-0.07%) |
Feb 06, 2004 | 35.93 | 36.04 | 35.66 | 35.71 | 10,012,661 | -0.23(-0.64%) |
Feb 05, 2004 | 35.97 | 36.17 | 35.85 | 35.94 | 10,824,216 | +0.01(+0.04%) |
Feb 04, 2004 | 35.60 | 36.15 | 35.51 | 35.93 | 14,309,412 | +0.42(+1.19%) |
Feb 03, 2004 | 35.38 | 35.55 | 35.22 | 35.51 | 7,653,967 | +0.20(+0.58%) |