Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.85 | 33.37 | 31.76 | 33.05 | 4,382,591 | -2.43(-6.85%) |
Apr 29, 2004 | 35.59 | 35.75 | 34.91 | 35.48 | 854,480 | -0.11(-0.30%) |
Apr 28, 2004 | 35.50 | 35.92 | 35.36 | 35.59 | 666,239 | +0.09(+0.25%) |
Apr 27, 2004 | 34.99 | 35.61 | 34.94 | 35.50 | 990,278 | +0.46(+1.31%) |
Apr 26, 2004 | 35.97 | 36.12 | 34.91 | 35.04 | 740,617 | -1.10(-3.04%) |
Apr 23, 2004 | 36.12 | 36.33 | 35.43 | 36.14 | 466,061 | -0.02(-0.05%) |
Apr 22, 2004 | 35.81 | 36.23 | 35.68 | 36.16 | 389,336 | +0.34(+0.96%) |
Apr 21, 2004 | 35.69 | 35.95 | 35.49 | 35.81 | 549,622 | +0.14(+0.38%) |
Apr 20, 2004 | 35.47 | 36.04 | 35.47 | 35.68 | 719,191 | +0.21(+0.58%) |
Apr 19, 2004 | 35.27 | 35.84 | 35.15 | 35.47 | 650,119 | +0.01(+0.03%) |
Apr 16, 2004 | 34.50 | 35.50 | 34.42 | 35.46 | 969,873 | +0.96(+2.78%) |
Apr 15, 2004 | 34.44 | 34.60 | 34.30 | 34.50 | 644,915 | +0.06(+0.17%) |
Apr 14, 2004 | 34.40 | 34.82 | 33.86 | 34.44 | 1,156,073 | -0.78(-2.23%) |
Apr 13, 2004 | 35.76 | 35.77 | 35.19 | 35.23 | 325,671 | -0.35(-0.99%) |
Apr 12, 2004 | 35.56 | 35.76 | 35.43 | 35.58 | 224,868 | +0.04(+0.11%) |
Apr 08, 2004 | 35.77 | 35.87 | 35.39 | 35.54 | 464,327 | -0.26(-0.74%) |
Apr 07, 2004 | 35.87 | 36.01 | 35.32 | 35.80 | 559,110 | -0.07(-0.19%) |
Apr 06, 2004 | 36.17 | 36.52 | 35.82 | 35.87 | 369,033 | -0.39(-1.08%) |
Apr 05, 2004 | 35.77 | 36.33 | 35.77 | 36.26 | 482,079 | +0.51(+1.43%) |
Apr 02, 2004 | 36.51 | 36.59 | 35.28 | 35.76 | 603,696 | -0.12(-0.33%) |
Apr 01, 2004 | 35.38 | 36.25 | 35.26 | 35.87 | 614,613 | +0.51(+1.44%) |
Mar 31, 2004 | 35.43 | 35.55 | 34.88 | 35.36 | 623,388 | -0.05(-0.14%) |
Mar 30, 2004 | 35.02 | 35.61 | 34.73 | 35.41 | 674,911 | +0.39(+1.12%) |
Mar 29, 2004 | 35.39 | 36.02 | 34.84 | 35.02 | 901,821 | -0.36(-1.02%) |
Mar 26, 2004 | 35.97 | 36.12 | 35.38 | 35.38 | 480,447 | -0.59(-1.63%) |
Mar 25, 2004 | 35.68 | 36.25 | 35.66 | 35.97 | 455,858 | +0.59(+1.66%) |
Mar 24, 2004 | 35.86 | 36.12 | 35.38 | 35.38 | 361,687 | -0.48(-1.34%) |
Mar 23, 2004 | 35.87 | 36.27 | 35.74 | 35.86 | 652,261 | -0.01(-0.03%) |
Mar 22, 2004 | 36.63 | 36.63 | 35.44 | 35.87 | 858,663 | -0.77(-2.11%) |
Mar 19, 2004 | 36.66 | 37.04 | 36.47 | 36.65 | 641,650 | -0.02(-0.05%) |
Mar 18, 2004 | 36.99 | 37.02 | 36.47 | 36.67 | 506,566 | -0.32(-0.87%) |
Mar 17, 2004 | 37.15 | 37.43 | 36.95 | 36.99 | 847,440 | +0.06(+0.16%) |
Mar 16, 2004 | 37.59 | 37.88 | 36.64 | 36.93 | 425,454 | -0.51(-1.36%) |
Mar 15, 2004 | 38.09 | 38.15 | 36.12 | 37.44 | 341,894 | -0.65(-1.70%) |
Mar 12, 2004 | 38.17 | 38.28 | 37.79 | 38.09 | 457,695 | -0.01(-0.03%) |
Mar 11, 2004 | 38.10 | 38.59 | 37.75 | 38.10 | 523,299 | +12.70(+50.01%) |
Mar 10, 2004 | 26.01 | 26.01 | 25.20 | 25.40 | 706,132 | -0.52(-2.02%) |
Mar 09, 2004 | 26.08 | 26.12 | 25.78 | 25.92 | 285,881 | -0.18(-0.70%) |
Mar 08, 2004 | 26.36 | 26.44 | 26.06 | 26.10 | 374,798 | -0.37(-1.38%) |
Mar 05, 2004 | 26.54 | 26.75 | 26.37 | 26.47 | 389,949 | -0.08(-0.31%) |
Mar 04, 2004 | 26.33 | 26.67 | 26.33 | 26.55 | 365,921 | +0.29(+1.11%) |
Mar 03, 2004 | 26.29 | 26.40 | 26.20 | 26.26 | 434,024 | -0.10(-0.36%) |
Mar 02, 2004 | 26.31 | 26.62 | 26.22 | 26.35 | 325,671 | -0.01(-0.03%) |
Mar 01, 2004 | 26.09 | 26.52 | 26.01 | 26.36 | 613,083 | +0.38(+1.48%) |
Feb 27, 2004 | 25.78 | 26.26 | 25.78 | 25.98 | 2,388,667 | +0.24(+0.95%) |
Feb 26, 2004 | 25.36 | 25.93 | 25.35 | 25.74 | 1,097,917 | +0.37(+1.48%) |
Feb 25, 2004 | 25.52 | 25.59 | 25.16 | 25.36 | 529,063 | -0.16(-0.63%) |
Feb 24, 2004 | 25.53 | 25.61 | 25.38 | 25.52 | 586,760 | -0.17(-0.64%) |
Feb 23, 2004 | 26.18 | 26.18 | 25.55 | 25.69 | 1,289,372 | +0.02(+0.07%) |
Feb 20, 2004 | 26.14 | 26.22 | 25.55 | 25.67 | 612,777 | -0.24(-0.91%) |
Feb 19, 2004 | 26.68 | 26.73 | 25.88 | 25.91 | 852,745 | -0.73(-2.75%) |
Feb 18, 2004 | 26.57 | 26.76 | 26.51 | 26.64 | 479,325 | +0.07(+0.25%) |
Feb 17, 2004 | 26.82 | 26.82 | 26.48 | 26.57 | 834,533 | -0.24(-0.91%) |
Feb 13, 2004 | 26.86 | 26.99 | 26.55 | 26.82 | 635,427 | -0.05(-0.19%) |
Feb 12, 2004 | 26.92 | 27.06 | 26.80 | 26.87 | 344,036 | -0.14(-0.52%) |
Feb 11, 2004 | 26.90 | 27.14 | 26.63 | 27.01 | 821,066 | +0.16(+0.58%) |
Feb 10, 2004 | 26.88 | 26.98 | 26.72 | 26.85 | 510,545 | -0.09(-0.34%) |
Feb 09, 2004 | 26.94 | 27.00 | 26.83 | 26.94 | 665,729 | +0.02(+0.08%) |
Feb 06, 2004 | 26.81 | 26.93 | 26.75 | 26.92 | 669,249 | +0.05(+0.18%) |
Feb 05, 2004 | 26.38 | 26.97 | 26.35 | 26.87 | 1,426,344 | +0.50(+1.88%) |
Feb 04, 2004 | 26.03 | 26.42 | 25.83 | 26.38 | 1,313,706 | +0.24(+0.92%) |
Feb 03, 2004 | 25.88 | 26.19 | 25.54 | 26.14 | 1,414,560 | +0.24(+0.93%) |