Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.61 | 34.81 | 34.43 | 34.49 | 971,700 | +0.14(+0.41%) |
Apr 29, 2004 | 34.50 | 35.09 | 34.18 | 34.35 | 1,175,900 | -0.20(-0.58%) |
Apr 28, 2004 | 35.00 | 35.01 | 34.52 | 34.55 | 1,214,800 | -0.37(-1.06%) |
Apr 27, 2004 | 34.85 | 35.48 | 34.71 | 34.92 | 1,287,000 | +0.22(+0.63%) |
Apr 26, 2004 | 34.80 | 35.00 | 34.59 | 34.70 | 1,096,100 | -0.02(-0.06%) |
Apr 23, 2004 | 34.30 | 34.74 | 34.19 | 34.72 | 1,516,000 | +0.28(+0.81%) |
Apr 22, 2004 | 33.02 | 34.50 | 33.02 | 34.44 | 1,401,100 | +0.93(+2.78%) |
Apr 21, 2004 | 33.34 | 33.65 | 33.28 | 33.51 | 1,453,800 | +0.18(+0.54%) |
Apr 20, 2004 | 33.81 | 34.15 | 33.32 | 33.33 | 1,171,000 | -0.43(-1.27%) |
Apr 19, 2004 | 34.05 | 34.15 | 33.71 | 33.76 | 1,009,000 | -0.38(-1.11%) |
Apr 16, 2004 | 34.36 | 34.47 | 33.98 | 34.14 | 1,700,800 | +0.19(+0.56%) |
Apr 15, 2004 | 33.83 | 34.06 | 33.30 | 33.95 | 2,012,600 | +0.14(+0.41%) |
Apr 14, 2004 | 34.15 | 34.68 | 33.50 | 33.81 | 1,582,300 | -0.72(-2.09%) |
Apr 13, 2004 | 34.93 | 35.30 | 34.51 | 34.53 | 1,436,900 | -0.37(-1.06%) |
Apr 12, 2004 | 35.17 | 35.20 | 34.85 | 34.90 | 877,900 | -0.17(-0.48%) |
Apr 08, 2004 | 35.03 | 35.17 | 34.93 | 35.07 | 778,500 | +0.03(+0.09%) |
Apr 07, 2004 | 35.25 | 35.32 | 34.86 | 35.04 | 985,800 | -0.36(-1.02%) |
Apr 06, 2004 | 35.15 | 35.46 | 35.09 | 35.40 | 602,700 | +0.20(+0.57%) |
Apr 05, 2004 | 35.15 | 35.20 | 34.78 | 35.20 | 1,111,700 | -0.01(-0.03%) |
Apr 02, 2004 | 35.77 | 35.77 | 35.00 | 35.21 | 1,228,700 | -0.36(-1.01%) |
Apr 01, 2004 | 35.28 | 35.59 | 35.21 | 35.57 | 1,089,800 | +0.27(+0.76%) |
Mar 31, 2004 | 35.27 | 35.47 | 35.05 | 35.30 | 874,800 | -0.03(-0.08%) |
Mar 30, 2004 | 35.17 | 35.39 | 35.09 | 35.33 | 929,200 | +0.26(+0.74%) |
Mar 29, 2004 | 34.95 | 35.23 | 34.91 | 35.07 | 768,400 | +0.18(+0.52%) |
Mar 26, 2004 | 35.01 | 35.21 | 34.86 | 34.89 | 1,034,700 | -0.28(-0.80%) |
Mar 25, 2004 | 34.75 | 35.23 | 34.60 | 35.17 | 1,207,300 | +0.52(+1.50%) |
Mar 24, 2004 | 34.73 | 34.97 | 34.60 | 34.65 | 1,306,600 | -0.08(-0.23%) |
Mar 23, 2004 | 34.83 | 34.98 | 34.71 | 34.73 | 1,096,000 | -0.06(-0.17%) |
Mar 22, 2004 | 35.32 | 35.32 | 34.48 | 34.79 | 1,741,500 | -0.53(-1.50%) |
Mar 19, 2004 | 36.32 | 36.32 | 35.22 | 35.32 | 2,579,200 | -1.07(-2.94%) |
Mar 18, 2004 | 36.35 | 36.64 | 36.20 | 36.39 | 831,400 | -0.24(-0.66%) |
Mar 17, 2004 | 36.45 | 36.72 | 36.38 | 36.63 | 748,700 | +0.22(+0.60%) |
Mar 16, 2004 | 36.39 | 36.69 | 36.22 | 36.41 | 930,500 | +0.21(+0.58%) |
Mar 15, 2004 | 36.32 | 37.47 | 35.83 | 36.20 | 1,154,600 | -0.61(-1.66%) |
Mar 12, 2004 | 36.40 | 36.91 | 36.39 | 36.81 | 1,083,100 | +0.45(+1.24%) |
Mar 11, 2004 | 36.85 | 37.28 | 36.35 | 36.36 | 1,463,800 | -0.49(-1.33%) |
Mar 10, 2004 | 37.24 | 37.39 | 36.83 | 36.85 | 968,000 | -0.52(-1.39%) |
Mar 09, 2004 | 37.55 | 37.65 | 37.23 | 37.37 | 774,500 | -0.23(-0.61%) |
Mar 08, 2004 | 37.61 | 37.78 | 37.53 | 37.60 | 906,100 | -0.01(-0.03%) |
Mar 05, 2004 | 37.34 | 37.66 | 37.20 | 37.61 | 1,569,700 | +0.20(+0.53%) |
Mar 04, 2004 | 37.15 | 37.48 | 37.15 | 37.41 | 937,000 | +0.17(+0.46%) |
Mar 03, 2004 | 37.00 | 37.44 | 36.90 | 37.24 | 952,400 | +0.25(+0.68%) |
Mar 02, 2004 | 37.01 | 37.24 | 36.95 | 36.99 | 845,300 | -0.15(-0.40%) |
Mar 01, 2004 | 37.16 | 37.30 | 37.00 | 37.14 | 1,470,100 | -0.01(-0.03%) |
Feb 27, 2004 | 36.28 | 37.17 | 36.28 | 37.15 | 1,371,800 | +0.33(+0.90%) |
Feb 26, 2004 | 36.86 | 36.89 | 36.62 | 36.82 | 768,200 | -0.02(-0.05%) |
Feb 25, 2004 | 36.66 | 36.98 | 36.61 | 36.84 | 1,042,600 | +0.16(+0.44%) |
Feb 24, 2004 | 36.82 | 36.90 | 36.50 | 36.68 | 942,000 | -0.10(-0.27%) |
Feb 23, 2004 | 36.94 | 36.94 | 36.57 | 36.78 | 982,800 | -0.20(-0.54%) |
Feb 20, 2004 | 37.30 | 37.30 | 36.82 | 36.98 | 1,374,600 | -0.36(-0.96%) |
Feb 19, 2004 | 37.40 | 37.82 | 37.17 | 37.34 | 1,418,100 | -0.06(-0.16%) |
Feb 18, 2004 | 37.48 | 37.61 | 37.36 | 37.40 | 698,300 | -0.18(-0.48%) |
Feb 17, 2004 | 37.62 | 37.75 | 37.55 | 37.58 | 800,100 | +0.21(+0.56%) |
Feb 13, 2004 | 37.44 | 37.75 | 37.30 | 37.37 | 772,000 | -0.07(-0.19%) |
Feb 12, 2004 | 37.52 | 37.52 | 37.37 | 37.44 | 743,400 | -0.06(-0.16%) |
Feb 11, 2004 | 37.22 | 37.72 | 36.98 | 37.50 | 1,036,900 | +0.09(+0.24%) |
Feb 10, 2004 | 37.00 | 37.45 | 36.92 | 37.41 | 793,000 | +0.41(+1.11%) |
Feb 09, 2004 | 37.00 | 37.24 | 36.85 | 37.00 | 854,300 | -0.12(-0.32%) |
Feb 06, 2004 | 37.05 | 37.28 | 36.92 | 37.12 | 1,081,200 | +0.27(+0.73%) |
Feb 05, 2004 | 36.90 | 37.20 | 36.80 | 36.85 | 1,140,300 | -0.05(-0.14%) |
Feb 04, 2004 | 37.03 | 37.08 | 36.60 | 36.90 | 2,884,700 | -0.32(-0.86%) |
Feb 03, 2004 | 37.71 | 37.71 | 37.14 | 37.22 | 1,112,000 | -0.34(-0.91%) |