Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 36.87 | 36.87 | 35.71 | 36.33 | 246,365 | -0.54(-1.46%) |
Apr 29, 2004 | 35.73 | 36.91 | 35.65 | 36.87 | 180,855 | +1.29(+3.63%) |
Apr 28, 2004 | 34.50 | 35.84 | 34.22 | 35.58 | 494,200 | +1.69(+4.99%) |
Apr 27, 2004 | 33.20 | 33.93 | 33.08 | 33.89 | 2,239,209 | +1.10(+3.36%) |
Apr 26, 2004 | 34.30 | 34.31 | 32.75 | 32.79 | 327,916 | -1.83(-5.28%) |
Apr 23, 2004 | 33.65 | 34.80 | 33.65 | 34.62 | 140,203 | +1.05(+3.14%) |
Apr 22, 2004 | 33.03 | 33.77 | 33.03 | 33.57 | 24,979 | +0.45(+1.36%) |
Apr 21, 2004 | 32.42 | 33.16 | 32.42 | 33.12 | 82,530 | +0.69(+2.14%) |
Apr 20, 2004 | 32.38 | 32.54 | 32.30 | 32.42 | 157,101 | +0.01(+0.03%) |
Apr 19, 2004 | 32.66 | 33.12 | 31.86 | 32.41 | 55,836 | -0.25(-0.75%) |
Apr 16, 2004 | 32.90 | 32.90 | 32.46 | 32.66 | 23,877 | -0.24(-0.72%) |
Apr 15, 2004 | 33.27 | 33.27 | 32.64 | 32.90 | 33,305 | -0.38(-1.13%) |
Apr 14, 2004 | 33.40 | 33.41 | 33.13 | 33.27 | 39,428 | -0.21(-0.63%) |
Apr 13, 2004 | 33.81 | 33.81 | 33.21 | 33.48 | 63,917 | -0.40(-1.18%) |
Apr 12, 2004 | 33.97 | 34.14 | 33.85 | 33.88 | 13,346 | -0.25(-0.72%) |
Apr 08, 2004 | 34.01 | 34.22 | 33.85 | 34.13 | 13,224 | -0.05(-0.14%) |
Apr 07, 2004 | 33.57 | 34.25 | 33.52 | 34.18 | 38,448 | +0.69(+2.07%) |
Apr 06, 2004 | 33.52 | 33.59 | 33.48 | 33.48 | 47,142 | -0.08(-0.24%) |
Apr 05, 2004 | 33.48 | 34.01 | 33.30 | 33.57 | 147,794 | -0.04(-0.12%) |
Apr 02, 2004 | 32.98 | 33.78 | 32.98 | 33.61 | 54,856 | +0.63(+1.91%) |
Apr 01, 2004 | 32.71 | 33.16 | 32.59 | 32.98 | 90,978 | +0.27(+0.82%) |
Mar 31, 2004 | 32.67 | 32.91 | 32.54 | 32.71 | 77,264 | +0.25(+0.75%) |
Mar 30, 2004 | 31.28 | 32.63 | 31.03 | 32.46 | 62,326 | +1.10(+3.52%) |
Mar 29, 2004 | 31.32 | 32.10 | 31.20 | 31.36 | 34,897 | +0.49(+1.59%) |
Mar 26, 2004 | 31.28 | 31.66 | 30.87 | 30.87 | 39,305 | -0.25(-0.79%) |
Mar 25, 2004 | 30.30 | 31.12 | 30.22 | 31.12 | 21,918 | +0.96(+3.20%) |
Mar 24, 2004 | 29.73 | 30.54 | 29.73 | 30.15 | 45,795 | +0.59(+1.99%) |
Mar 23, 2004 | 28.75 | 30.85 | 28.75 | 29.56 | 168,121 | +0.65(+2.26%) |
Mar 22, 2004 | 30.14 | 30.14 | 27.97 | 28.91 | 107,509 | -1.44(-4.74%) |
Mar 19, 2004 | 32.01 | 32.10 | 28.99 | 30.35 | 131,876 | -1.71(-5.33%) |
Mar 18, 2004 | 32.01 | 32.18 | 31.98 | 32.05 | 37,224 | -0.05(-0.15%) |
Mar 17, 2004 | 32.22 | 32.22 | 31.93 | 32.10 | 16,652 | +0.25(+0.79%) |
Mar 16, 2004 | 31.85 | 32.82 | 31.85 | 31.85 | 61,958 | +0.17(+0.54%) |
Mar 15, 2004 | 31.73 | 32.54 | 31.45 | 31.68 | 65,632 | +0.10(+0.31%) |
Mar 12, 2004 | 32.46 | 32.59 | 31.58 | 31.58 | 45,795 | -0.68(-2.10%) |
Mar 11, 2004 | 34.59 | 34.59 | 32.22 | 32.26 | 105,305 | -2.29(-6.62%) |
Mar 10, 2004 | 33.48 | 35.41 | 33.48 | 34.55 | 161,264 | +1.07(+3.20%) |
Mar 09, 2004 | 32.75 | 33.57 | 32.70 | 33.48 | 77,142 | +0.75(+2.30%) |
Mar 08, 2004 | 32.71 | 33.03 | 32.67 | 32.72 | 64,897 | -0.01(-0.03%) |
Mar 05, 2004 | 32.71 | 33.08 | 32.71 | 32.73 | 39,428 | +0.05(+0.15%) |
Mar 04, 2004 | 32.06 | 32.95 | 31.73 | 32.68 | 92,693 | +0.62(+1.94%) |
Mar 03, 2004 | 31.20 | 32.51 | 30.99 | 32.06 | 84,734 | +0.95(+3.04%) |
Mar 02, 2004 | 31.04 | 31.16 | 31.03 | 31.12 | 11,755 | +0.08(+0.26%) |
Mar 01, 2004 | 30.99 | 31.19 | 30.91 | 31.03 | 131,264 | +0.10(+0.32%) |
Feb 27, 2004 | 30.75 | 31.03 | 30.71 | 30.94 | 256,406 | +0.23(+0.74%) |
Feb 26, 2004 | 30.05 | 31.22 | 30.05 | 30.71 | 174,366 | +0.65(+2.17%) |
Feb 25, 2004 | 30.42 | 30.58 | 28.76 | 30.05 | 284,936 | -0.18(-0.59%) |
Feb 24, 2004 | 30.50 | 30.50 | 30.05 | 30.23 | 110,815 | -0.23(-0.75%) |
Feb 23, 2004 | 30.58 | 30.71 | 30.14 | 30.46 | 138,611 | -0.11(-0.37%) |
Feb 20, 2004 | 30.55 | 30.62 | 30.50 | 30.58 | 37,714 | +0.03(+0.11%) |
Feb 19, 2004 | 30.58 | 30.66 | 30.50 | 30.54 | 81,428 | -0.04(-0.13%) |
Feb 18, 2004 | 30.66 | 30.79 | 30.50 | 30.58 | 89,509 | -0.07(-0.24%) |
Feb 17, 2004 | 30.71 | 31.20 | 30.63 | 30.66 | 198,121 | +0.03(+0.11%) |
Feb 13, 2004 | 30.22 | 30.91 | 30.01 | 30.63 | 372,609 | +0.08(+0.27%) |
Feb 12, 2004 | 28.79 | 30.87 | 28.79 | 30.54 | 484,649 | +3.68(+13.68%) |
Feb 11, 2004 | 26.66 | 27.03 | 26.62 | 26.87 | 142,039 | +0.29(+1.08%) |
Feb 10, 2004 | 26.26 | 27.28 | 26.26 | 26.58 | 71,387 | +0.45(+1.72%) |
Feb 09, 2004 | 26.34 | 26.54 | 26.13 | 26.13 | 35,509 | -0.02(-0.06%) |
Feb 06, 2004 | 26.13 | 26.17 | 26.05 | 26.15 | 40,897 | -0.02(-0.09%) |
Feb 05, 2004 | 26.17 | 26.22 | 26.17 | 26.17 | 116,938 | +0.00(+0.00%) |
Feb 04, 2004 | 26.19 | 26.50 | 26.16 | 26.17 | 39,795 | -0.02(-0.06%) |
Feb 03, 2004 | 26.13 | 26.22 | 25.99 | 26.19 | 176,937 | -0.07(-0.25%) |