Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.80 | 34.97 | 34.61 | 34.68 | 721,064 | -0.11(-0.33%) |
Apr 29, 2004 | 34.66 | 35.19 | 34.59 | 34.79 | 996,208 | +0.23(+0.66%) |
Apr 28, 2004 | 35.30 | 35.30 | 34.56 | 34.56 | 905,387 | -0.74(-2.09%) |
Apr 27, 2004 | 35.27 | 35.65 | 35.19 | 35.30 | 856,998 | +0.09(+0.25%) |
Apr 26, 2004 | 35.33 | 35.49 | 35.15 | 35.21 | 546,418 | -0.10(-0.29%) |
Apr 23, 2004 | 35.31 | 35.40 | 34.89 | 35.32 | 616,991 | +0.01(+0.02%) |
Apr 22, 2004 | 34.60 | 35.44 | 34.51 | 35.31 | 688,308 | +0.71(+2.04%) |
Apr 21, 2004 | 34.56 | 35.03 | 34.49 | 34.60 | 809,354 | +0.00(+0.00%) |
Apr 20, 2004 | 35.00 | 35.19 | 34.60 | 34.60 | 905,685 | -0.40(-1.13%) |
Apr 19, 2004 | 35.36 | 35.43 | 34.97 | 35.00 | 1,896,980 | -0.26(-0.74%) |
Apr 16, 2004 | 34.74 | 35.34 | 34.69 | 35.26 | 1,441,830 | +0.99(+2.90%) |
Apr 15, 2004 | 34.43 | 34.61 | 33.88 | 34.27 | 1,782,485 | -0.16(-0.47%) |
Apr 14, 2004 | 34.10 | 34.66 | 34.05 | 34.43 | 2,082,197 | -0.30(-0.87%) |
Apr 13, 2004 | 35.36 | 35.36 | 34.62 | 34.73 | 1,716,677 | -0.62(-1.77%) |
Apr 12, 2004 | 35.75 | 35.89 | 35.31 | 35.36 | 1,536,374 | -0.35(-0.98%) |
Apr 08, 2004 | 36.27 | 36.27 | 35.62 | 35.70 | 1,264,058 | -0.32(-0.88%) |
Apr 07, 2004 | 36.13 | 36.17 | 35.97 | 36.02 | 659,871 | -0.18(-0.50%) |
Apr 06, 2004 | 36.03 | 36.26 | 36.03 | 36.20 | 903,451 | -0.05(-0.15%) |
Apr 05, 2004 | 36.15 | 36.31 | 36.11 | 36.26 | 944,991 | +0.11(+0.30%) |
Apr 02, 2004 | 37.09 | 37.11 | 35.99 | 36.15 | 1,822,238 | -0.56(-1.52%) |
Apr 01, 2004 | 36.59 | 36.85 | 36.48 | 36.71 | 1,493,941 | +0.22(+0.61%) |
Mar 31, 2004 | 36.44 | 36.58 | 36.28 | 36.48 | 1,439,299 | +0.01(+0.02%) |
Mar 30, 2004 | 36.42 | 36.51 | 36.34 | 36.48 | 950,500 | +0.01(+0.02%) |
Mar 29, 2004 | 36.07 | 36.49 | 36.03 | 36.47 | 1,425,750 | +0.82(+2.30%) |
Mar 26, 2004 | 35.67 | 35.79 | 35.60 | 35.65 | 724,935 | -0.01(-0.02%) |
Mar 25, 2004 | 35.51 | 35.82 | 35.23 | 35.66 | 1,097,006 | +0.32(+0.89%) |
Mar 24, 2004 | 35.87 | 35.87 | 35.13 | 35.34 | 2,173,167 | -0.31(-0.87%) |
Mar 23, 2004 | 35.86 | 36.09 | 35.65 | 35.65 | 1,016,904 | -0.11(-0.30%) |
Mar 22, 2004 | 35.97 | 35.97 | 35.50 | 35.76 | 1,264,951 | -0.21(-0.60%) |
Mar 19, 2004 | 36.50 | 36.50 | 35.89 | 35.97 | 1,532,354 | -0.53(-1.45%) |
Mar 18, 2004 | 36.55 | 36.65 | 36.03 | 36.50 | 1,133,036 | -0.07(-0.20%) |
Mar 17, 2004 | 36.68 | 36.79 | 36.57 | 36.58 | 814,267 | +0.00(+0.00%) |
Mar 16, 2004 | 36.37 | 36.65 | 36.34 | 36.58 | 937,398 | +0.33(+0.91%) |
Mar 15, 2004 | 36.69 | 36.76 | 36.01 | 36.25 | 1,258,251 | -0.44(-1.21%) |
Mar 12, 2004 | 36.00 | 36.78 | 35.97 | 36.69 | 2,885,894 | +0.79(+2.19%) |
Mar 11, 2004 | 37.12 | 37.42 | 35.90 | 35.91 | 3,620,506 | -1.50(-4.02%) |
Mar 10, 2004 | 38.51 | 38.51 | 37.39 | 37.41 | 1,526,845 | -1.16(-3.01%) |
Mar 09, 2004 | 38.83 | 38.83 | 38.49 | 38.57 | 1,518,656 | -0.26(-0.66%) |
Mar 08, 2004 | 38.99 | 39.24 | 38.83 | 38.83 | 1,526,845 | -0.11(-0.29%) |
Mar 05, 2004 | 38.59 | 39.16 | 38.56 | 38.94 | 1,048,021 | +0.34(+0.89%) |
Mar 04, 2004 | 38.57 | 38.77 | 38.56 | 38.60 | 763,497 | -0.01(-0.02%) |
Mar 03, 2004 | 38.38 | 38.62 | 38.26 | 38.61 | 1,297,409 | +0.23(+0.59%) |
Mar 02, 2004 | 38.53 | 38.65 | 38.30 | 38.38 | 938,589 | -0.15(-0.38%) |
Mar 01, 2004 | 38.65 | 38.85 | 38.49 | 38.53 | 1,446,892 | -0.12(-0.31%) |
Feb 27, 2004 | 38.02 | 38.86 | 37.90 | 38.65 | 1,880,603 | +0.76(+2.00%) |
Feb 26, 2004 | 38.08 | 38.20 | 37.83 | 37.89 | 773,323 | -0.21(-0.56%) |
Feb 25, 2004 | 37.96 | 38.13 | 37.86 | 38.10 | 556,691 | +0.14(+0.37%) |
Feb 24, 2004 | 37.83 | 38.02 | 37.77 | 37.96 | 834,516 | -0.19(-0.49%) |
Feb 23, 2004 | 38.22 | 38.23 | 37.97 | 38.15 | 676,397 | +0.00(+0.00%) |
Feb 20, 2004 | 38.54 | 38.54 | 38.00 | 38.15 | 1,168,472 | -0.39(-1.01%) |
Feb 19, 2004 | 38.77 | 38.81 | 38.53 | 38.54 | 877,991 | +0.11(+0.30%) |
Feb 18, 2004 | 38.82 | 38.82 | 38.37 | 38.42 | 558,776 | -0.25(-0.64%) |
Feb 17, 2004 | 38.92 | 39.08 | 38.62 | 38.67 | 662,700 | +0.00(+0.00%) |
Feb 13, 2004 | 38.69 | 38.99 | 38.59 | 38.67 | 576,940 | -0.04(-0.10%) |
Feb 12, 2004 | 38.94 | 38.94 | 38.65 | 38.71 | 611,631 | -0.23(-0.59%) |
Feb 11, 2004 | 37.95 | 39.02 | 37.87 | 38.94 | 948,267 | +0.86(+2.26%) |
Feb 10, 2004 | 38.15 | 38.20 | 37.93 | 38.08 | 741,759 | +0.07(+0.19%) |
Feb 09, 2004 | 38.02 | 38.06 | 37.88 | 38.01 | 944,247 | -0.21(-0.54%) |
Feb 06, 2004 | 37.79 | 38.22 | 37.63 | 38.22 | 1,617,369 | +0.47(+1.25%) |
Feb 05, 2004 | 38.00 | 38.05 | 37.65 | 37.75 | 1,278,798 | -0.40(-1.06%) |
Feb 04, 2004 | 38.32 | 38.32 | 38.08 | 38.15 | 885,287 | -0.36(-0.92%) |
Feb 03, 2004 | 38.52 | 38.65 | 38.35 | 38.51 | 836,154 | -0.08(-0.21%) |