Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.95 | 34.32 | 33.74 | 34.24 | 2,003,766 | +0.44(+1.29%) |
Apr 29, 2004 | 33.73 | 33.95 | 33.60 | 33.81 | 1,220,525 | +0.19(+0.57%) |
Apr 28, 2004 | 33.60 | 34.01 | 33.60 | 33.62 | 1,398,191 | +0.03(+0.08%) |
Apr 27, 2004 | 34.05 | 34.13 | 33.52 | 33.59 | 2,153,610 | -0.52(-1.53%) |
Apr 26, 2004 | 34.38 | 34.82 | 34.05 | 34.11 | 1,431,758 | -0.28(-0.83%) |
Apr 23, 2004 | 34.59 | 34.66 | 34.26 | 34.40 | 972,247 | -0.21(-0.61%) |
Apr 22, 2004 | 34.42 | 34.68 | 34.18 | 34.61 | 1,635,734 | +0.21(+0.62%) |
Apr 21, 2004 | 34.79 | 34.79 | 34.21 | 34.40 | 1,365,682 | -0.42(-1.22%) |
Apr 20, 2004 | 35.18 | 35.18 | 34.77 | 34.82 | 1,818,087 | -0.13(-0.36%) |
Apr 19, 2004 | 34.69 | 34.99 | 34.52 | 34.95 | 1,628,627 | +0.09(+0.27%) |
Apr 16, 2004 | 34.49 | 34.93 | 34.09 | 34.85 | 2,228,306 | +0.38(+1.09%) |
Apr 15, 2004 | 33.83 | 34.61 | 33.79 | 34.48 | 1,529,437 | +0.65(+1.94%) |
Apr 14, 2004 | 33.86 | 33.91 | 33.62 | 33.82 | 1,038,928 | -0.20(-0.60%) |
Apr 13, 2004 | 34.19 | 34.36 | 33.89 | 34.03 | 962,872 | -0.17(-0.48%) |
Apr 12, 2004 | 34.15 | 34.30 | 33.98 | 34.19 | 648,668 | +0.05(+0.14%) |
Apr 08, 2004 | 34.39 | 34.65 | 33.95 | 34.15 | 1,515,828 | -0.10(-0.29%) |
Apr 07, 2004 | 34.05 | 34.26 | 33.80 | 34.24 | 2,056,537 | +0.20(+0.58%) |
Apr 06, 2004 | 33.51 | 34.09 | 33.37 | 34.05 | 2,300,279 | +0.54(+1.60%) |
Apr 05, 2004 | 33.29 | 33.51 | 32.96 | 33.51 | 1,678,071 | +0.26(+0.80%) |
Apr 02, 2004 | 33.17 | 33.29 | 32.86 | 33.25 | 1,644,201 | +0.69(+2.13%) |
Apr 01, 2004 | 32.35 | 32.80 | 32.23 | 32.55 | 1,082,324 | +0.21(+0.63%) |
Mar 31, 2004 | 32.14 | 32.44 | 31.65 | 32.35 | 937,318 | +0.22(+0.70%) |
Mar 30, 2004 | 32.24 | 32.30 | 31.99 | 32.12 | 1,121,486 | -0.19(-0.57%) |
Mar 29, 2004 | 32.11 | 32.33 | 31.87 | 32.31 | 940,645 | +0.17(+0.51%) |
Mar 26, 2004 | 32.35 | 32.53 | 32.09 | 32.14 | 1,331,358 | -0.20(-0.61%) |
Mar 25, 2004 | 31.66 | 32.49 | 31.65 | 32.34 | 2,236,622 | +0.69(+2.17%) |
Mar 24, 2004 | 31.75 | 31.92 | 31.50 | 31.65 | 1,019,271 | -0.01(-0.04%) |
Mar 23, 2004 | 31.81 | 31.84 | 31.53 | 31.67 | 1,011,258 | +0.09(+0.29%) |
Mar 22, 2004 | 31.98 | 32.01 | 31.49 | 31.57 | 1,280,251 | -0.52(-1.61%) |
Mar 19, 2004 | 32.14 | 32.43 | 31.95 | 32.09 | 684,806 | -0.20(-0.61%) |
Mar 18, 2004 | 32.02 | 32.47 | 31.74 | 32.29 | 975,724 | +0.08(+0.25%) |
Mar 17, 2004 | 31.92 | 32.33 | 31.78 | 32.21 | 1,208,580 | +0.45(+1.42%) |
Mar 16, 2004 | 31.72 | 31.90 | 31.51 | 31.76 | 742,264 | +0.06(+0.19%) |
Mar 15, 2004 | 31.88 | 31.96 | 31.43 | 31.70 | 1,065,389 | -0.31(-0.97%) |
Mar 12, 2004 | 32.21 | 32.31 | 31.75 | 32.01 | 1,062,667 | -0.09(-0.27%) |
Mar 11, 2004 | 32.72 | 32.72 | 32.09 | 32.10 | 1,334,987 | -0.56(-1.70%) |
Mar 10, 2004 | 32.71 | 33.39 | 32.59 | 32.65 | 1,927,861 | +0.11(+0.33%) |
Mar 09, 2004 | 32.61 | 32.64 | 32.39 | 32.55 | 659,404 | -0.03(-0.08%) |
Mar 08, 2004 | 32.60 | 33.05 | 32.51 | 32.57 | 967,257 | +0.03(+0.10%) |
Mar 05, 2004 | 32.47 | 32.60 | 32.16 | 32.54 | 1,051,327 | +0.02(+0.06%) |
Mar 04, 2004 | 32.27 | 32.70 | 32.04 | 32.52 | 965,443 | +0.29(+0.90%) |
Mar 03, 2004 | 32.16 | 32.39 | 32.02 | 32.23 | 1,063,575 | -0.02(-0.06%) |
Mar 02, 2004 | 32.52 | 32.56 | 32.14 | 32.25 | 1,183,329 | -0.17(-0.51%) |
Mar 01, 2004 | 32.61 | 32.68 | 32.27 | 32.41 | 1,273,900 | -0.03(-0.10%) |
Feb 27, 2004 | 32.31 | 32.68 | 32.24 | 32.45 | 1,251,976 | +0.11(+0.35%) |
Feb 26, 2004 | 32.24 | 32.51 | 31.96 | 32.33 | 1,237,611 | -0.03(-0.08%) |
Feb 25, 2004 | 32.37 | 32.50 | 32.14 | 32.36 | 748,312 | -0.08(-0.24%) |
Feb 24, 2004 | 32.14 | 32.47 | 31.88 | 32.44 | 1,525,354 | +0.27(+0.84%) |
Feb 23, 2004 | 32.23 | 32.27 | 31.98 | 32.17 | 1,085,953 | +0.13(+0.41%) |
Feb 20, 2004 | 31.98 | 32.25 | 31.90 | 32.04 | 1,154,600 | +0.15(+0.46%) |
Feb 19, 2004 | 31.88 | 32.31 | 31.82 | 31.89 | 1,805,083 | +0.09(+0.27%) |
Feb 18, 2004 | 31.91 | 31.99 | 31.77 | 31.80 | 971,642 | -0.11(-0.33%) |
Feb 17, 2004 | 32.16 | 32.31 | 31.75 | 31.91 | 1,209,336 | -0.08(-0.25%) |
Feb 13, 2004 | 31.94 | 32.53 | 31.94 | 31.99 | 1,716,477 | -0.01(-0.02%) |
Feb 12, 2004 | 31.57 | 32.15 | 31.56 | 32.00 | 2,265,956 | +0.52(+1.64%) |
Feb 11, 2004 | 31.61 | 31.74 | 30.91 | 31.48 | 4,174,312 | +0.05(+0.17%) |
Feb 10, 2004 | 32.38 | 32.80 | 31.28 | 31.43 | 8,862,117 | -1.74(-5.24%) |
Feb 09, 2004 | 32.72 | 33.70 | 32.53 | 33.17 | 1,894,143 | +0.29(+0.89%) |
Feb 06, 2004 | 32.54 | 32.98 | 32.37 | 32.88 | 1,137,665 | +0.42(+1.30%) |
Feb 05, 2004 | 33.03 | 33.03 | 32.45 | 32.45 | 2,103,864 | -0.52(-1.56%) |
Feb 04, 2004 | 32.29 | 33.08 | 32.24 | 32.97 | 1,895,655 | +0.67(+2.09%) |
Feb 03, 2004 | 32.27 | 32.55 | 32.25 | 32.29 | 1,282,368 | -0.06(-0.18%) |