Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.38 | 33.59 | 32.84 | 33.32 | 7,124,950 | -0.23(-0.68%) |
Apr 29, 2004 | 32.57 | 33.75 | 32.36 | 33.54 | 14,466,317 | +1.83(+5.78%) |
Apr 28, 2004 | 32.16 | 32.35 | 31.71 | 31.71 | 3,058,463 | -0.55(-1.72%) |
Apr 27, 2004 | 32.12 | 32.49 | 32.07 | 32.27 | 3,146,160 | +0.13(+0.41%) |
Apr 26, 2004 | 31.78 | 32.22 | 31.75 | 32.14 | 3,639,547 | +0.46(+1.47%) |
Apr 23, 2004 | 31.54 | 31.79 | 31.52 | 31.67 | 2,006,958 | +0.00(+0.00%) |
Apr 22, 2004 | 31.47 | 31.87 | 31.37 | 31.67 | 4,624,971 | +0.51(+1.65%) |
Apr 21, 2004 | 30.88 | 31.27 | 30.73 | 31.16 | 3,536,743 | +0.26(+0.84%) |
Apr 20, 2004 | 31.10 | 31.35 | 30.90 | 30.90 | 6,628,983 | -0.24(-0.78%) |
Apr 19, 2004 | 31.87 | 31.88 | 30.82 | 31.14 | 8,023,537 | -1.28(-3.94%) |
Apr 16, 2004 | 32.06 | 32.55 | 31.86 | 32.42 | 3,501,001 | +0.50(+1.56%) |
Apr 15, 2004 | 31.58 | 32.16 | 31.53 | 31.92 | 3,427,674 | +0.37(+1.16%) |
Apr 14, 2004 | 31.71 | 31.75 | 31.36 | 31.56 | 2,324,584 | -0.15(-0.46%) |
Apr 13, 2004 | 31.83 | 31.98 | 31.65 | 31.70 | 2,326,672 | +0.02(+0.05%) |
Apr 12, 2004 | 31.58 | 31.90 | 31.48 | 31.69 | 2,037,665 | +0.11(+0.34%) |
Apr 08, 2004 | 31.75 | 31.88 | 31.39 | 31.58 | 1,910,050 | -0.10(-0.31%) |
Apr 07, 2004 | 31.67 | 31.92 | 31.43 | 31.68 | 1,891,749 | -0.18(-0.56%) |
Apr 06, 2004 | 31.57 | 32.00 | 31.48 | 31.86 | 2,442,496 | +0.15(+0.49%) |
Apr 05, 2004 | 31.58 | 31.76 | 31.43 | 31.70 | 3,380,141 | +0.12(+0.39%) |
Apr 02, 2004 | 31.81 | 31.91 | 31.43 | 31.58 | 3,099,240 | +0.02(+0.05%) |
Apr 01, 2004 | 31.72 | 31.81 | 31.42 | 31.57 | 3,229,926 | -0.27(-0.84%) |
Mar 31, 2004 | 31.87 | 32.05 | 31.42 | 31.83 | 2,157,051 | -0.15(-0.48%) |
Mar 30, 2004 | 31.04 | 31.99 | 31.04 | 31.99 | 2,675,494 | +0.24(+0.77%) |
Mar 29, 2004 | 31.27 | 31.75 | 31.14 | 31.74 | 2,400,981 | +0.46(+1.48%) |
Mar 26, 2004 | 31.36 | 31.71 | 31.22 | 31.28 | 2,667,879 | -0.28(-0.88%) |
Mar 25, 2004 | 30.86 | 31.63 | 30.74 | 31.56 | 2,953,939 | +0.85(+2.78%) |
Mar 24, 2004 | 30.55 | 30.78 | 30.29 | 30.70 | 2,719,834 | +0.00(+0.00%) |
Mar 23, 2004 | 30.85 | 30.92 | 30.43 | 30.70 | 2,332,567 | -0.15(-0.50%) |
Mar 22, 2004 | 31.18 | 31.30 | 30.62 | 30.86 | 2,555,617 | -0.46(-1.46%) |
Mar 19, 2004 | 31.30 | 31.48 | 31.24 | 31.31 | 3,513,160 | -0.18(-0.57%) |
Mar 18, 2004 | 31.15 | 31.84 | 30.98 | 31.49 | 2,740,592 | +0.14(+0.44%) |
Mar 17, 2004 | 30.69 | 31.47 | 30.68 | 31.35 | 2,575,638 | +0.68(+2.20%) |
Mar 16, 2004 | 30.71 | 30.94 | 30.53 | 30.68 | 2,700,796 | +0.17(+0.56%) |
Mar 15, 2004 | 30.55 | 30.70 | 30.43 | 30.51 | 2,705,832 | -0.27(-0.87%) |
Mar 12, 2004 | 30.90 | 30.90 | 30.62 | 30.78 | 4,070,417 | -0.22(-0.71%) |
Mar 11, 2004 | 31.56 | 31.66 | 30.95 | 31.00 | 4,592,054 | -0.90(-2.83%) |
Mar 10, 2004 | 31.85 | 32.24 | 31.78 | 31.90 | 3,998,810 | +0.16(+0.51%) |
Mar 09, 2004 | 32.53 | 32.53 | 31.59 | 31.74 | 3,191,236 | -0.21(-0.66%) |
Mar 08, 2004 | 32.08 | 32.13 | 31.92 | 31.95 | 2,908,493 | -0.27(-0.83%) |
Mar 05, 2004 | 31.53 | 32.36 | 31.40 | 32.22 | 4,227,510 | +0.68(+2.17%) |
Mar 04, 2004 | 31.73 | 32.34 | 31.39 | 31.53 | 2,263,294 | -0.17(-0.54%) |
Mar 03, 2004 | 31.39 | 31.81 | 31.22 | 31.70 | 2,797,582 | +0.23(+0.72%) |
Mar 02, 2004 | 32.20 | 32.20 | 31.32 | 31.48 | 3,648,391 | -0.50(-1.58%) |
Mar 01, 2004 | 31.47 | 32.07 | 31.43 | 31.98 | 3,182,393 | +0.64(+2.05%) |
Feb 27, 2004 | 30.66 | 31.48 | 30.66 | 31.34 | 5,193,528 | +0.21(+0.68%) |
Feb 26, 2004 | 31.30 | 31.35 | 31.13 | 31.13 | 2,497,521 | -0.17(-0.55%) |
Feb 25, 2004 | 30.94 | 31.57 | 30.93 | 31.30 | 4,804,050 | +0.44(+1.42%) |
Feb 24, 2004 | 30.87 | 31.04 | 30.74 | 30.86 | 3,230,295 | -0.14(-0.45%) |
Feb 23, 2004 | 31.00 | 31.13 | 30.86 | 31.00 | 2,897,562 | -0.01(-0.03%) |
Feb 20, 2004 | 30.94 | 31.39 | 30.86 | 31.00 | 5,478,482 | +0.25(+0.82%) |
Feb 19, 2004 | 30.60 | 30.89 | 30.52 | 30.75 | 2,272,138 | +0.30(+0.99%) |
Feb 18, 2004 | 30.29 | 30.53 | 30.06 | 30.45 | 2,409,947 | +0.11(+0.38%) |
Feb 17, 2004 | 30.52 | 30.69 | 30.18 | 30.34 | 2,330,357 | +0.17(+0.57%) |
Feb 13, 2004 | 30.02 | 30.53 | 30.02 | 30.16 | 1,732,322 | -0.09(-0.30%) |
Feb 12, 2004 | 30.15 | 30.30 | 30.00 | 30.25 | 2,108,412 | -0.10(-0.32%) |
Feb 11, 2004 | 30.12 | 30.53 | 29.97 | 30.35 | 2,861,083 | +0.25(+0.84%) |
Feb 10, 2004 | 29.96 | 30.33 | 29.76 | 30.10 | 2,600,080 | +0.17(+0.57%) |
Feb 09, 2004 | 29.94 | 30.00 | 29.73 | 29.93 | 2,365,239 | -0.17(-0.57%) |
Feb 06, 2004 | 30.04 | 30.24 | 29.81 | 30.10 | 1,916,682 | -0.07(-0.22%) |
Feb 05, 2004 | 29.54 | 30.33 | 29.39 | 30.16 | 3,502,475 | +0.51(+1.73%) |
Feb 04, 2004 | 29.16 | 29.78 | 29.15 | 29.65 | 3,037,214 | +0.44(+1.51%) |
Feb 03, 2004 | 29.31 | 29.35 | 29.15 | 29.21 | 3,665,218 | -0.08(-0.28%) |