Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.51 | 33.53 | 33.09 | 33.22 | 3,492,884 | -0.19(-0.57%) |
Apr 29, 2004 | 33.22 | 33.51 | 33.11 | 33.41 | 4,096,889 | +0.16(+0.49%) |
Apr 28, 2004 | 33.46 | 33.46 | 33.16 | 33.25 | 2,913,995 | -0.24(-0.73%) |
Apr 27, 2004 | 33.74 | 33.93 | 33.41 | 33.49 | 4,246,906 | -0.10(-0.31%) |
Apr 26, 2004 | 33.15 | 33.62 | 32.96 | 33.60 | 4,496,573 | +0.44(+1.33%) |
Apr 23, 2004 | 32.48 | 33.32 | 32.45 | 33.15 | 7,936,917 | -0.72(-2.13%) |
Apr 22, 2004 | 33.33 | 34.07 | 33.14 | 33.88 | 3,898,541 | +0.36(+1.08%) |
Apr 21, 2004 | 33.37 | 33.57 | 33.03 | 33.51 | 3,693,269 | -0.13(-0.39%) |
Apr 20, 2004 | 33.43 | 34.22 | 33.26 | 33.65 | 3,579,229 | +0.35(+1.06%) |
Apr 19, 2004 | 33.60 | 33.65 | 33.27 | 33.29 | 1,321,235 | -0.31(-0.92%) |
Apr 16, 2004 | 33.40 | 33.80 | 33.18 | 33.60 | 2,841,091 | +0.19(+0.57%) |
Apr 15, 2004 | 33.71 | 33.75 | 33.33 | 33.41 | 2,623,600 | -0.31(-0.92%) |
Apr 14, 2004 | 33.70 | 33.91 | 33.62 | 33.72 | 2,347,189 | -0.27(-0.80%) |
Apr 13, 2004 | 34.55 | 34.56 | 33.99 | 33.99 | 2,736,961 | -0.37(-1.07%) |
Apr 12, 2004 | 34.47 | 34.60 | 34.21 | 34.36 | 2,147,754 | -0.26(-0.74%) |
Apr 08, 2004 | 34.10 | 35.00 | 33.73 | 34.62 | 6,190,611 | +0.93(+2.75%) |
Apr 07, 2004 | 33.96 | 34.05 | 33.52 | 33.69 | 3,862,564 | -0.08(-0.24%) |
Apr 06, 2004 | 33.73 | 33.87 | 33.55 | 33.77 | 3,619,143 | -0.18(-0.54%) |
Apr 05, 2004 | 33.70 | 34.00 | 33.37 | 33.96 | 4,874,941 | +0.16(+0.48%) |
Apr 02, 2004 | 34.35 | 34.53 | 33.48 | 33.79 | 5,237,290 | -0.49(-1.44%) |
Apr 01, 2004 | 34.18 | 34.32 | 34.06 | 34.29 | 4,001,992 | +0.18(+0.54%) |
Mar 31, 2004 | 34.10 | 34.25 | 33.93 | 34.10 | 3,531,848 | +0.04(+0.13%) |
Mar 30, 2004 | 34.11 | 34.23 | 33.89 | 34.06 | 2,798,054 | -0.27(-0.79%) |
Mar 29, 2004 | 34.62 | 34.77 | 34.14 | 34.33 | 2,722,842 | -0.38(-1.10%) |
Mar 26, 2004 | 34.41 | 34.94 | 34.40 | 34.72 | 1,498,812 | +0.04(+0.11%) |
Mar 25, 2004 | 34.36 | 34.74 | 34.16 | 34.68 | 1,868,492 | +0.57(+1.68%) |
Mar 24, 2004 | 34.18 | 34.23 | 33.82 | 34.10 | 2,474,941 | -0.09(-0.26%) |
Mar 23, 2004 | 34.00 | 34.68 | 33.99 | 34.19 | 2,423,894 | +0.22(+0.65%) |
Mar 22, 2004 | 33.77 | 34.13 | 33.72 | 33.97 | 1,784,319 | -0.24(-0.69%) |
Mar 19, 2004 | 34.51 | 34.58 | 34.20 | 34.21 | 1,806,177 | -0.43(-1.25%) |
Mar 18, 2004 | 34.47 | 34.84 | 34.31 | 34.64 | 1,597,239 | +0.06(+0.17%) |
Mar 17, 2004 | 33.96 | 34.73 | 33.96 | 34.58 | 1,925,648 | +0.73(+2.15%) |
Mar 16, 2004 | 34.18 | 34.33 | 33.64 | 33.85 | 2,211,970 | +0.05(+0.15%) |
Mar 15, 2004 | 34.44 | 34.52 | 33.68 | 33.80 | 2,991,787 | -0.83(-2.38%) |
Mar 12, 2004 | 34.29 | 34.88 | 34.20 | 34.63 | 2,355,742 | +0.74(+2.17%) |
Mar 11, 2004 | 34.29 | 34.41 | 33.89 | 33.89 | 3,609,911 | -0.55(-1.60%) |
Mar 10, 2004 | 35.17 | 35.28 | 34.43 | 34.44 | 2,208,168 | -0.75(-2.13%) |
Mar 09, 2004 | 35.21 | 35.36 | 34.79 | 35.19 | 1,946,691 | -0.31(-0.87%) |
Mar 08, 2004 | 35.72 | 35.93 | 35.46 | 35.50 | 1,978,459 | -0.24(-0.66%) |
Mar 05, 2004 | 35.43 | 36.11 | 35.43 | 35.74 | 2,514,040 | -0.01(-0.02%) |
Mar 04, 2004 | 35.78 | 35.86 | 35.47 | 35.75 | 2,447,924 | -0.10(-0.27%) |
Mar 03, 2004 | 35.25 | 35.92 | 35.23 | 35.84 | 2,362,394 | +0.37(+1.04%) |
Mar 02, 2004 | 35.72 | 36.00 | 35.42 | 35.47 | 1,892,250 | -0.10(-0.27%) |
Mar 01, 2004 | 35.53 | 35.71 | 35.23 | 35.57 | 1,751,737 | +0.22(+0.63%) |
Feb 27, 2004 | 35.39 | 35.66 | 35.30 | 35.35 | 1,639,597 | +0.00(+0.00%) |
Feb 26, 2004 | 35.43 | 35.59 | 35.21 | 35.35 | 1,579,726 | -0.04(-0.10%) |
Feb 25, 2004 | 35.34 | 35.55 | 35.30 | 35.39 | 1,555,832 | +0.12(+0.33%) |
Feb 24, 2004 | 35.36 | 35.53 | 35.11 | 35.27 | 1,686,028 | -0.07(-0.21%) |
Feb 23, 2004 | 35.69 | 35.76 | 35.26 | 35.34 | 1,701,097 | -0.35(-0.97%) |
Feb 20, 2004 | 35.78 | 35.95 | 35.59 | 35.69 | 2,688,630 | -0.18(-0.49%) |
Feb 19, 2004 | 36.40 | 36.45 | 35.83 | 35.86 | 2,049,327 | -0.45(-1.24%) |
Feb 18, 2004 | 36.11 | 36.35 | 35.97 | 36.31 | 2,175,586 | +0.17(+0.47%) |
Feb 17, 2004 | 36.24 | 36.25 | 35.95 | 36.14 | 2,912,773 | +0.08(+0.22%) |
Feb 13, 2004 | 36.31 | 36.31 | 35.69 | 36.06 | 2,728,680 | +0.38(+1.07%) |
Feb 12, 2004 | 35.47 | 35.78 | 35.41 | 35.68 | 1,648,829 | +0.09(+0.25%) |
Feb 11, 2004 | 35.20 | 35.66 | 35.03 | 35.59 | 3,697,749 | +0.49(+1.41%) |
Feb 10, 2004 | 34.83 | 35.13 | 34.80 | 35.10 | 3,089,535 | +0.27(+0.76%) |
Feb 09, 2004 | 34.79 | 34.98 | 34.69 | 34.83 | 2,113,407 | +0.04(+0.13%) |
Feb 06, 2004 | 34.64 | 34.94 | 34.51 | 34.79 | 2,502,365 | -0.05(-0.15%) |
Feb 05, 2004 | 34.44 | 34.98 | 34.43 | 34.84 | 3,571,083 | +0.44(+1.28%) |
Feb 04, 2004 | 34.44 | 34.62 | 34.37 | 34.40 | 3,348,569 | -0.07(-0.19%) |
Feb 03, 2004 | 34.75 | 34.82 | 34.42 | 34.46 | 2,940,604 | -0.25(-0.72%) |