Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.27 | 33.48 | 32.73 | 33.21 | 7,148,426 | -0.23(-0.68%) |
Apr 29, 2004 | 32.46 | 33.64 | 32.26 | 33.43 | 14,513,982 | +1.83(+5.78%) |
Apr 28, 2004 | 32.05 | 32.24 | 31.61 | 31.61 | 3,068,540 | -0.55(-1.72%) |
Apr 27, 2004 | 32.01 | 32.39 | 31.96 | 32.16 | 3,156,526 | +0.13(+0.41%) |
Apr 26, 2004 | 31.67 | 32.12 | 31.65 | 32.03 | 3,651,539 | +0.46(+1.47%) |
Apr 23, 2004 | 31.44 | 31.68 | 31.41 | 31.57 | 2,013,571 | +0.00(+0.00%) |
Apr 22, 2004 | 31.36 | 31.77 | 31.27 | 31.57 | 4,640,210 | +0.51(+1.65%) |
Apr 21, 2004 | 30.78 | 31.17 | 30.63 | 31.06 | 3,548,396 | +0.26(+0.84%) |
Apr 20, 2004 | 31.00 | 31.25 | 30.80 | 30.80 | 6,650,825 | -0.24(-0.78%) |
Apr 19, 2004 | 31.77 | 31.78 | 30.72 | 31.04 | 8,049,973 | -1.27(-3.94%) |
Apr 16, 2004 | 31.96 | 32.44 | 31.75 | 32.31 | 3,512,536 | +0.49(+1.56%) |
Apr 15, 2004 | 31.48 | 32.05 | 31.43 | 31.82 | 3,438,968 | +0.37(+1.16%) |
Apr 14, 2004 | 31.61 | 31.65 | 31.26 | 31.45 | 2,332,243 | -0.15(-0.46%) |
Apr 13, 2004 | 31.73 | 31.88 | 31.54 | 31.60 | 2,334,338 | +0.02(+0.05%) |
Apr 12, 2004 | 31.48 | 31.79 | 31.38 | 31.58 | 2,044,379 | +0.11(+0.34%) |
Apr 08, 2004 | 31.65 | 31.78 | 31.29 | 31.48 | 1,916,343 | -0.10(-0.31%) |
Apr 07, 2004 | 31.57 | 31.81 | 31.32 | 31.58 | 1,897,982 | -0.18(-0.56%) |
Apr 06, 2004 | 31.46 | 31.89 | 31.38 | 31.75 | 2,450,543 | +0.15(+0.49%) |
Apr 05, 2004 | 31.48 | 31.66 | 31.32 | 31.60 | 3,391,278 | +0.12(+0.39%) |
Apr 02, 2004 | 31.70 | 31.80 | 31.32 | 31.48 | 3,109,452 | +0.02(+0.05%) |
Apr 01, 2004 | 31.62 | 31.70 | 31.32 | 31.46 | 3,240,568 | -0.27(-0.84%) |
Mar 31, 2004 | 31.76 | 31.95 | 31.32 | 31.73 | 2,164,158 | -0.15(-0.48%) |
Mar 30, 2004 | 30.94 | 31.88 | 30.94 | 31.88 | 2,684,310 | +0.24(+0.77%) |
Mar 29, 2004 | 31.17 | 31.65 | 31.04 | 31.64 | 2,408,892 | +0.46(+1.48%) |
Mar 26, 2004 | 31.26 | 31.61 | 31.12 | 31.18 | 2,676,670 | -0.28(-0.88%) |
Mar 25, 2004 | 30.76 | 31.53 | 30.64 | 31.45 | 2,963,672 | +0.85(+2.78%) |
Mar 24, 2004 | 30.45 | 30.67 | 30.19 | 30.60 | 2,728,796 | +0.00(+0.00%) |
Mar 23, 2004 | 30.75 | 30.82 | 30.33 | 30.60 | 2,340,253 | -0.15(-0.50%) |
Mar 22, 2004 | 31.08 | 31.20 | 30.52 | 30.76 | 2,564,038 | -0.45(-1.46%) |
Mar 19, 2004 | 31.20 | 31.38 | 31.14 | 31.21 | 3,524,736 | -0.18(-0.57%) |
Mar 18, 2004 | 31.05 | 31.74 | 30.88 | 31.39 | 2,749,622 | +0.14(+0.44%) |
Mar 17, 2004 | 30.59 | 31.36 | 30.58 | 31.25 | 2,584,124 | +0.67(+2.20%) |
Mar 16, 2004 | 30.61 | 30.84 | 30.43 | 30.58 | 2,709,695 | +0.17(+0.56%) |
Mar 15, 2004 | 30.45 | 30.60 | 30.33 | 30.41 | 2,714,748 | -0.27(-0.87%) |
Mar 12, 2004 | 30.80 | 30.80 | 30.52 | 30.67 | 4,083,829 | -0.22(-0.71%) |
Mar 11, 2004 | 31.45 | 31.56 | 30.84 | 30.89 | 4,607,185 | -0.90(-2.83%) |
Mar 10, 2004 | 31.75 | 32.14 | 31.67 | 31.79 | 4,011,986 | +0.16(+0.51%) |
Mar 09, 2004 | 32.42 | 32.42 | 31.49 | 31.63 | 3,201,751 | -0.21(-0.66%) |
Mar 08, 2004 | 31.97 | 32.02 | 31.81 | 31.84 | 2,918,077 | -0.27(-0.83%) |
Mar 05, 2004 | 31.43 | 32.26 | 31.30 | 32.11 | 4,241,439 | +0.68(+2.17%) |
Mar 04, 2004 | 31.62 | 32.23 | 31.28 | 31.43 | 2,270,751 | -0.17(-0.54%) |
Mar 03, 2004 | 31.28 | 31.70 | 31.12 | 31.60 | 2,806,800 | +0.23(+0.72%) |
Mar 02, 2004 | 32.09 | 32.09 | 31.22 | 31.37 | 3,660,412 | -0.50(-1.58%) |
Mar 01, 2004 | 31.36 | 31.96 | 31.33 | 31.88 | 3,192,879 | +0.64(+2.05%) |
Feb 27, 2004 | 30.56 | 31.38 | 30.56 | 31.23 | 5,210,640 | +0.21(+0.68%) |
Feb 26, 2004 | 31.19 | 31.25 | 31.02 | 31.02 | 2,505,750 | -0.17(-0.55%) |
Feb 25, 2004 | 30.84 | 31.46 | 30.83 | 31.19 | 4,819,879 | +0.44(+1.42%) |
Feb 24, 2004 | 30.76 | 30.94 | 30.64 | 30.76 | 3,240,938 | -0.14(-0.45%) |
Feb 23, 2004 | 30.90 | 31.02 | 30.76 | 30.89 | 2,907,109 | -0.01(-0.03%) |
Feb 20, 2004 | 30.84 | 31.28 | 30.76 | 30.90 | 5,496,533 | +0.25(+0.82%) |
Feb 19, 2004 | 30.50 | 30.79 | 30.41 | 30.65 | 2,279,624 | +0.30(+0.99%) |
Feb 18, 2004 | 30.19 | 30.43 | 29.96 | 30.35 | 2,417,888 | +0.11(+0.38%) |
Feb 17, 2004 | 30.41 | 30.59 | 30.08 | 30.24 | 2,338,035 | +0.17(+0.57%) |
Feb 13, 2004 | 29.92 | 30.43 | 29.92 | 30.07 | 1,738,030 | -0.09(-0.30%) |
Feb 12, 2004 | 30.05 | 30.20 | 29.90 | 30.16 | 2,115,359 | -0.10(-0.32%) |
Feb 11, 2004 | 30.03 | 30.43 | 29.87 | 30.25 | 2,870,510 | +0.25(+0.84%) |
Feb 10, 2004 | 29.86 | 30.23 | 29.66 | 30.00 | 2,608,647 | +0.17(+0.57%) |
Feb 09, 2004 | 29.84 | 29.90 | 29.63 | 29.83 | 2,373,032 | -0.17(-0.57%) |
Feb 06, 2004 | 29.94 | 30.14 | 29.71 | 30.00 | 1,922,997 | -0.06(-0.22%) |
Feb 05, 2004 | 29.44 | 30.23 | 29.29 | 30.07 | 3,514,015 | +0.51(+1.73%) |
Feb 04, 2004 | 29.07 | 29.68 | 29.05 | 29.55 | 3,047,221 | +0.44(+1.50%) |
Feb 03, 2004 | 29.21 | 29.25 | 29.05 | 29.12 | 3,677,294 | -0.08(-0.28%) |