Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.69 | 34.85 | 34.49 | 34.56 | 723,546 | -0.11(-0.33%) |
Apr 29, 2004 | 34.54 | 35.07 | 34.47 | 34.67 | 999,637 | +0.23(+0.66%) |
Apr 28, 2004 | 35.18 | 35.18 | 34.44 | 34.44 | 908,503 | -0.74(-2.09%) |
Apr 27, 2004 | 35.15 | 35.53 | 35.07 | 35.18 | 859,948 | +0.09(+0.25%) |
Apr 26, 2004 | 35.21 | 35.37 | 35.03 | 35.09 | 548,299 | -0.10(-0.29%) |
Apr 23, 2004 | 35.19 | 35.27 | 34.77 | 35.19 | 619,115 | +0.01(+0.02%) |
Apr 22, 2004 | 34.48 | 35.32 | 34.39 | 35.19 | 690,677 | +0.70(+2.04%) |
Apr 21, 2004 | 34.44 | 34.91 | 34.37 | 34.48 | 812,140 | +0.00(+0.00%) |
Apr 20, 2004 | 34.88 | 35.07 | 34.48 | 34.48 | 908,802 | -0.39(-1.13%) |
Apr 19, 2004 | 35.24 | 35.31 | 34.85 | 34.88 | 1,903,510 | -0.26(-0.74%) |
Apr 16, 2004 | 34.62 | 35.22 | 34.57 | 35.14 | 1,446,793 | +0.99(+2.90%) |
Apr 15, 2004 | 34.31 | 34.49 | 33.77 | 34.15 | 1,788,621 | -0.16(-0.47%) |
Apr 14, 2004 | 33.98 | 34.54 | 33.94 | 34.31 | 2,089,364 | -0.30(-0.87%) |
Apr 13, 2004 | 35.24 | 35.24 | 34.50 | 34.61 | 1,722,586 | -0.62(-1.77%) |
Apr 12, 2004 | 35.63 | 35.76 | 35.19 | 35.23 | 1,541,662 | -0.35(-0.98%) |
Apr 08, 2004 | 36.14 | 36.14 | 35.50 | 35.58 | 1,268,409 | -0.31(-0.88%) |
Apr 07, 2004 | 36.01 | 36.05 | 35.84 | 35.90 | 662,142 | -0.18(-0.50%) |
Apr 06, 2004 | 35.91 | 36.14 | 35.91 | 36.08 | 906,561 | -0.05(-0.15%) |
Apr 05, 2004 | 36.02 | 36.18 | 35.98 | 36.13 | 948,244 | +0.11(+0.30%) |
Apr 02, 2004 | 36.97 | 36.98 | 35.86 | 36.02 | 1,828,511 | -0.56(-1.52%) |
Apr 01, 2004 | 36.47 | 36.72 | 36.36 | 36.58 | 1,499,083 | +0.22(+0.61%) |
Mar 31, 2004 | 36.31 | 36.45 | 36.15 | 36.36 | 1,444,253 | +0.01(+0.02%) |
Mar 30, 2004 | 36.30 | 36.39 | 36.21 | 36.35 | 953,772 | +0.01(+0.02%) |
Mar 29, 2004 | 35.94 | 36.37 | 35.91 | 36.35 | 1,430,658 | +0.82(+2.30%) |
Mar 26, 2004 | 35.55 | 35.66 | 35.48 | 35.53 | 727,430 | -0.01(-0.02%) |
Mar 25, 2004 | 35.39 | 35.70 | 35.11 | 35.54 | 1,100,782 | +0.31(+0.89%) |
Mar 24, 2004 | 35.74 | 35.74 | 35.01 | 35.22 | 2,180,648 | -0.31(-0.87%) |
Mar 23, 2004 | 35.74 | 35.96 | 35.53 | 35.53 | 1,020,404 | -0.11(-0.30%) |
Mar 22, 2004 | 35.85 | 35.85 | 35.38 | 35.64 | 1,269,305 | -0.21(-0.60%) |
Mar 19, 2004 | 36.38 | 36.38 | 35.77 | 35.85 | 1,537,628 | -0.53(-1.45%) |
Mar 18, 2004 | 36.43 | 36.53 | 35.91 | 36.38 | 1,136,936 | -0.07(-0.20%) |
Mar 17, 2004 | 36.55 | 36.67 | 36.45 | 36.45 | 817,070 | +0.00(+0.00%) |
Mar 16, 2004 | 36.24 | 36.53 | 36.21 | 36.45 | 940,624 | +0.33(+0.91%) |
Mar 15, 2004 | 36.57 | 36.63 | 35.88 | 36.12 | 1,262,582 | -0.44(-1.21%) |
Mar 12, 2004 | 35.88 | 36.65 | 35.84 | 36.57 | 2,895,827 | +0.78(+2.19%) |
Mar 11, 2004 | 36.99 | 37.29 | 35.78 | 35.78 | 3,632,969 | -1.50(-4.02%) |
Mar 10, 2004 | 38.37 | 38.37 | 37.26 | 37.28 | 1,532,100 | -1.16(-3.01%) |
Mar 09, 2004 | 38.69 | 38.70 | 38.35 | 38.44 | 1,523,883 | -0.25(-0.66%) |
Mar 08, 2004 | 38.86 | 39.10 | 38.69 | 38.69 | 1,532,100 | -0.11(-0.29%) |
Mar 05, 2004 | 38.46 | 39.02 | 38.43 | 38.81 | 1,051,629 | +0.34(+0.89%) |
Mar 04, 2004 | 38.43 | 38.64 | 38.43 | 38.47 | 766,125 | -0.01(-0.02%) |
Mar 03, 2004 | 38.25 | 38.49 | 38.13 | 38.47 | 1,301,874 | +0.23(+0.60%) |
Mar 02, 2004 | 38.39 | 38.51 | 38.17 | 38.25 | 941,820 | -0.15(-0.38%) |
Mar 01, 2004 | 38.52 | 38.71 | 38.36 | 38.39 | 1,451,872 | -0.12(-0.31%) |
Feb 27, 2004 | 37.89 | 38.73 | 37.77 | 38.51 | 1,887,076 | +0.76(+2.00%) |
Feb 26, 2004 | 37.95 | 38.07 | 37.70 | 37.76 | 775,985 | -0.21(-0.56%) |
Feb 25, 2004 | 37.83 | 38.00 | 37.73 | 37.97 | 558,608 | +0.14(+0.37%) |
Feb 24, 2004 | 37.70 | 37.88 | 37.64 | 37.83 | 837,389 | -0.19(-0.49%) |
Feb 23, 2004 | 38.09 | 38.10 | 37.84 | 38.02 | 678,725 | +0.00(+0.00%) |
Feb 20, 2004 | 38.41 | 38.41 | 37.87 | 38.02 | 1,172,494 | -0.39(-1.01%) |
Feb 19, 2004 | 38.64 | 38.68 | 38.39 | 38.41 | 881,014 | +0.11(+0.30%) |
Feb 18, 2004 | 38.69 | 38.69 | 38.24 | 38.29 | 560,699 | -0.25(-0.64%) |
Feb 17, 2004 | 38.79 | 38.94 | 38.49 | 38.54 | 664,981 | +0.00(+0.00%) |
Feb 13, 2004 | 38.56 | 38.86 | 38.46 | 38.54 | 578,926 | -0.04(-0.10%) |
Feb 12, 2004 | 38.80 | 38.81 | 38.52 | 38.58 | 613,736 | -0.23(-0.59%) |
Feb 11, 2004 | 37.82 | 38.88 | 37.74 | 38.81 | 951,531 | +0.86(+2.26%) |
Feb 10, 2004 | 38.02 | 38.07 | 37.80 | 37.95 | 744,312 | +0.07(+0.19%) |
Feb 09, 2004 | 37.88 | 37.93 | 37.75 | 37.88 | 947,497 | -0.21(-0.54%) |
Feb 06, 2004 | 37.66 | 38.09 | 37.50 | 38.09 | 1,622,936 | +0.47(+1.25%) |
Feb 05, 2004 | 37.87 | 37.92 | 37.52 | 37.62 | 1,283,199 | -0.40(-1.06%) |
Feb 04, 2004 | 38.19 | 38.19 | 37.95 | 38.02 | 888,334 | -0.35(-0.92%) |
Feb 03, 2004 | 38.39 | 38.52 | 38.22 | 38.37 | 839,032 | -0.08(-0.21%) |