Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 32.61 | 32.72 | 32.07 | 32.45 | 20,793,880 | -0.70(-2.10%) |
Apr 29, 2004 | 34.09 | 34.17 | 32.78 | 33.14 | 6,192,368 | -0.92(-2.70%) |
Apr 28, 2004 | 35.22 | 35.22 | 34.04 | 34.06 | 2,659,762 | -1.37(-3.87%) |
Apr 27, 2004 | 35.16 | 35.74 | 35.15 | 35.43 | 2,699,902 | +0.28(+0.80%) |
Apr 26, 2004 | 36.56 | 36.80 | 34.83 | 35.15 | 5,952,264 | -1.34(-3.68%) |
Apr 23, 2004 | 36.23 | 37.11 | 35.90 | 36.50 | 2,140,144 | -0.66(-1.78%) |
Apr 22, 2004 | 35.35 | 37.30 | 35.35 | 37.16 | 2,672,169 | +1.56(+4.39%) |
Apr 21, 2004 | 35.93 | 35.97 | 35.46 | 35.60 | 2,371,673 | -0.42(-1.16%) |
Apr 20, 2004 | 36.97 | 36.99 | 36.02 | 36.02 | 2,092,706 | -0.84(-2.29%) |
Apr 19, 2004 | 36.86 | 37.27 | 36.66 | 36.86 | 1,414,356 | -0.05(-0.15%) |
Apr 16, 2004 | 36.72 | 36.99 | 36.61 | 36.91 | 1,918,466 | +0.49(+1.34%) |
Apr 15, 2004 | 36.46 | 36.95 | 36.11 | 36.43 | 1,656,285 | -0.03(-0.09%) |
Apr 14, 2004 | 36.51 | 36.80 | 36.29 | 36.46 | 1,714,487 | -0.02(-0.06%) |
Apr 13, 2004 | 36.68 | 37.27 | 36.48 | 36.48 | 3,110,233 | -0.27(-0.73%) |
Apr 12, 2004 | 36.09 | 36.76 | 36.05 | 36.75 | 1,724,886 | +0.94(+2.63%) |
Apr 08, 2004 | 35.79 | 36.17 | 35.53 | 35.81 | 1,827,971 | +0.09(+0.26%) |
Apr 07, 2004 | 36.15 | 36.15 | 35.46 | 35.71 | 1,324,225 | -0.49(-1.36%) |
Apr 06, 2004 | 35.93 | 36.34 | 35.69 | 36.21 | 1,403,773 | +0.27(+0.76%) |
Apr 05, 2004 | 35.76 | 36.10 | 35.65 | 35.93 | 1,279,525 | +0.06(+0.17%) |
Apr 02, 2004 | 36.06 | 36.06 | 35.69 | 35.87 | 2,015,165 | -0.02(-0.05%) |
Apr 01, 2004 | 35.91 | 36.29 | 35.68 | 35.89 | 1,789,109 | -0.01(-0.03%) |
Mar 31, 2004 | 35.92 | 35.97 | 35.55 | 35.90 | 1,588,413 | +0.00(+0.00%) |
Mar 30, 2004 | 35.74 | 35.93 | 35.65 | 35.90 | 1,319,846 | +0.16(+0.46%) |
Mar 29, 2004 | 35.60 | 36.08 | 35.57 | 35.74 | 1,410,159 | +0.30(+0.83%) |
Mar 26, 2004 | 35.49 | 35.76 | 35.21 | 35.44 | 1,677,632 | -0.19(-0.54%) |
Mar 25, 2004 | 34.58 | 35.65 | 34.58 | 35.63 | 1,913,905 | +1.22(+3.55%) |
Mar 24, 2004 | 34.29 | 34.62 | 34.20 | 34.41 | 1,878,874 | +0.08(+0.24%) |
Mar 23, 2004 | 34.27 | 34.75 | 34.11 | 34.33 | 1,535,868 | +0.14(+0.40%) |
Mar 22, 2004 | 34.78 | 34.78 | 33.93 | 34.19 | 1,910,986 | -0.97(-2.76%) |
Mar 19, 2004 | 35.00 | 35.83 | 34.92 | 35.16 | 2,053,297 | +0.08(+0.23%) |
Mar 18, 2004 | 35.09 | 35.22 | 34.78 | 35.08 | 1,378,595 | -0.12(-0.33%) |
Mar 17, 2004 | 34.53 | 35.42 | 34.53 | 35.19 | 2,040,343 | +1.00(+2.93%) |
Mar 16, 2004 | 34.01 | 34.55 | 33.87 | 34.19 | 1,503,756 | +0.41(+1.20%) |
Mar 15, 2004 | 34.60 | 34.60 | 33.78 | 33.78 | 1,921,568 | -0.82(-2.36%) |
Mar 12, 2004 | 34.20 | 34.88 | 34.15 | 34.60 | 1,455,407 | +0.67(+1.99%) |
Mar 11, 2004 | 34.50 | 35.02 | 33.90 | 33.93 | 2,270,048 | -0.60(-1.73%) |
Mar 10, 2004 | 35.46 | 35.50 | 34.50 | 34.52 | 2,090,152 | -0.84(-2.39%) |
Mar 09, 2004 | 36.04 | 36.17 | 35.25 | 35.37 | 2,392,473 | -0.87(-2.40%) |
Mar 08, 2004 | 36.52 | 36.93 | 36.21 | 36.24 | 1,553,565 | -0.24(-0.65%) |
Mar 05, 2004 | 36.39 | 36.69 | 36.25 | 36.48 | 1,426,397 | +0.09(+0.24%) |
Mar 04, 2004 | 35.86 | 36.55 | 35.82 | 36.39 | 1,674,347 | +0.53(+1.48%) |
Mar 03, 2004 | 35.75 | 35.95 | 35.57 | 35.86 | 1,100,176 | +0.14(+0.40%) |
Mar 02, 2004 | 36.37 | 36.37 | 35.68 | 35.71 | 1,671,793 | -0.69(-1.90%) |
Mar 01, 2004 | 35.65 | 36.40 | 35.65 | 36.40 | 1,543,713 | +0.64(+1.79%) |
Feb 27, 2004 | 35.64 | 36.15 | 35.62 | 35.76 | 1,561,411 | +0.10(+0.28%) |
Feb 26, 2004 | 35.49 | 35.76 | 35.22 | 35.66 | 1,590,238 | +0.01(+0.03%) |
Feb 25, 2004 | 35.49 | 35.81 | 35.37 | 35.65 | 952,573 | +0.07(+0.20%) |
Feb 24, 2004 | 35.64 | 35.98 | 35.30 | 35.58 | 1,246,866 | -0.05(-0.15%) |
Feb 23, 2004 | 35.63 | 35.94 | 35.55 | 35.64 | 1,142,322 | +0.03(+0.09%) |
Feb 20, 2004 | 35.85 | 36.09 | 35.30 | 35.60 | 2,239,762 | -0.38(-1.05%) |
Feb 19, 2004 | 35.24 | 36.60 | 35.24 | 35.98 | 3,143,986 | +0.84(+2.40%) |
Feb 18, 2004 | 35.13 | 35.35 | 34.97 | 35.14 | 923,016 | -0.01(-0.02%) |
Feb 17, 2004 | 34.80 | 35.40 | 34.80 | 35.14 | 1,025,736 | +0.36(+1.04%) |
Feb 13, 2004 | 35.06 | 35.24 | 34.74 | 34.78 | 1,149,073 | -0.30(-0.86%) |
Feb 12, 2004 | 35.05 | 35.27 | 34.97 | 35.08 | 1,024,641 | +0.03(+0.09%) |
Feb 11, 2004 | 33.81 | 35.07 | 33.78 | 35.05 | 2,639,146 | +1.13(+3.33%) |
Feb 10, 2004 | 33.95 | 34.17 | 33.74 | 33.92 | 1,419,464 | -0.07(-0.21%) |
Feb 09, 2004 | 33.98 | 34.26 | 33.77 | 33.99 | 1,102,365 | +0.04(+0.11%) |
Feb 06, 2004 | 33.35 | 34.06 | 33.26 | 33.95 | 1,041,427 | +0.60(+1.81%) |
Feb 05, 2004 | 33.02 | 33.71 | 32.94 | 33.35 | 1,131,375 | +0.47(+1.42%) |
Feb 04, 2004 | 33.30 | 33.42 | 32.84 | 32.89 | 1,848,770 | -0.55(-1.64%) |
Feb 03, 2004 | 33.54 | 33.60 | 33.26 | 33.43 | 1,750,429 | -0.20(-0.59%) |