Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 36.18 | 36.63 | 35.80 | 36.55 | 224,970 | +0.46(+1.28%) |
Apr 29, 2004 | 36.60 | 37.11 | 35.95 | 36.08 | 240,672 | -0.40(-1.09%) |
Apr 28, 2004 | 37.47 | 37.47 | 36.39 | 36.48 | 275,810 | -0.92(-2.46%) |
Apr 27, 2004 | 36.98 | 37.41 | 36.74 | 37.40 | 166,667 | +0.50(+1.34%) |
Apr 26, 2004 | 36.69 | 37.54 | 36.69 | 36.91 | 128,732 | +0.21(+0.58%) |
Apr 23, 2004 | 37.21 | 37.21 | 36.41 | 36.69 | 131,841 | -0.45(-1.21%) |
Apr 22, 2004 | 36.47 | 37.63 | 36.40 | 37.14 | 117,848 | +0.53(+1.44%) |
Apr 21, 2004 | 36.31 | 36.75 | 36.04 | 36.62 | 182,059 | +0.21(+0.58%) |
Apr 20, 2004 | 37.87 | 37.87 | 36.30 | 36.40 | 231,189 | -1.41(-3.73%) |
Apr 19, 2004 | 37.34 | 38.03 | 36.76 | 37.81 | 249,690 | +0.60(+1.62%) |
Apr 16, 2004 | 37.38 | 37.68 | 36.94 | 37.21 | 314,211 | -0.15(-0.41%) |
Apr 15, 2004 | 36.89 | 37.53 | 36.68 | 37.36 | 310,169 | +0.48(+1.29%) |
Apr 14, 2004 | 36.92 | 37.34 | 36.63 | 36.89 | 398,012 | -0.11(-0.30%) |
Apr 13, 2004 | 37.14 | 37.95 | 36.18 | 37.00 | 440,611 | -0.15(-0.40%) |
Apr 12, 2004 | 38.12 | 38.13 | 36.37 | 37.14 | 500,002 | -1.06(-2.78%) |
Apr 08, 2004 | 38.53 | 38.66 | 38.17 | 38.21 | 210,355 | -0.41(-1.07%) |
Apr 07, 2004 | 38.14 | 39.43 | 37.75 | 38.62 | 356,811 | +0.38(+0.99%) |
Apr 06, 2004 | 38.88 | 38.88 | 37.98 | 38.24 | 448,696 | -0.80(-2.06%) |
Apr 05, 2004 | 41.10 | 41.10 | 38.86 | 39.04 | 293,689 | -1.93(-4.71%) |
Apr 02, 2004 | 41.20 | 41.65 | 40.97 | 40.97 | 180,193 | -0.16(-0.39%) |
Apr 01, 2004 | 40.52 | 41.13 | 40.46 | 41.13 | 173,352 | +0.61(+1.51%) |
Mar 31, 2004 | 40.40 | 40.59 | 40.10 | 40.52 | 328,204 | -0.19(-0.47%) |
Mar 30, 2004 | 40.05 | 40.71 | 40.02 | 40.71 | 239,584 | +0.67(+1.67%) |
Mar 29, 2004 | 40.07 | 40.61 | 39.62 | 40.05 | 169,932 | +0.04(+0.10%) |
Mar 26, 2004 | 40.62 | 40.64 | 39.91 | 40.01 | 161,226 | -0.61(-1.50%) |
Mar 25, 2004 | 39.23 | 40.62 | 39.23 | 40.62 | 240,983 | +1.43(+3.66%) |
Mar 24, 2004 | 39.49 | 39.61 | 39.18 | 39.18 | 219,528 | -0.37(-0.94%) |
Mar 23, 2004 | 39.43 | 39.62 | 39.43 | 39.56 | 105,411 | +0.23(+0.59%) |
Mar 22, 2004 | 39.56 | 39.56 | 39.11 | 39.33 | 77,581 | -0.23(-0.59%) |
Mar 19, 2004 | 39.69 | 39.69 | 39.25 | 39.56 | 113,962 | -0.06(-0.16%) |
Mar 18, 2004 | 39.56 | 39.68 | 39.50 | 39.62 | 179,260 | +0.06(+0.16%) |
Mar 17, 2004 | 38.98 | 39.56 | 38.98 | 39.56 | 173,042 | +0.57(+1.47%) |
Mar 16, 2004 | 38.80 | 39.01 | 38.63 | 38.98 | 184,080 | +0.19(+0.50%) |
Mar 15, 2004 | 39.40 | 39.40 | 38.73 | 38.79 | 187,967 | -0.50(-1.26%) |
Mar 12, 2004 | 38.53 | 39.29 | 38.27 | 39.29 | 101,213 | +0.83(+2.16%) |
Mar 11, 2004 | 38.98 | 39.05 | 38.46 | 38.46 | 83,489 | -0.62(-1.58%) |
Mar 10, 2004 | 39.56 | 39.58 | 38.93 | 39.07 | 109,142 | -0.48(-1.22%) |
Mar 09, 2004 | 39.56 | 39.60 | 39.51 | 39.56 | 119,403 | +0.00(+0.00%) |
Mar 08, 2004 | 39.69 | 39.69 | 39.33 | 39.56 | 113,029 | -0.03(-0.06%) |
Mar 05, 2004 | 39.56 | 39.78 | 39.45 | 39.58 | 183,614 | -0.10(-0.26%) |
Mar 04, 2004 | 39.56 | 39.69 | 39.31 | 39.69 | 87,376 | +0.14(+0.36%) |
Mar 03, 2004 | 39.69 | 39.69 | 39.29 | 39.54 | 165,423 | -0.21(-0.52%) |
Mar 02, 2004 | 39.81 | 39.96 | 39.72 | 39.75 | 142,724 | +0.00(+0.00%) |
Mar 01, 2004 | 39.52 | 39.84 | 39.30 | 39.75 | 179,882 | +0.27(+0.68%) |
Feb 27, 2004 | 39.49 | 39.53 | 39.23 | 39.48 | 138,215 | -0.01(-0.02%) |
Feb 26, 2004 | 39.33 | 39.53 | 39.01 | 39.49 | 267,103 | +0.28(+0.72%) |
Feb 25, 2004 | 38.69 | 39.20 | 38.62 | 39.20 | 302,085 | +0.42(+1.08%) |
Feb 24, 2004 | 39.01 | 39.19 | 38.78 | 38.78 | 182,525 | -0.31(-0.79%) |
Feb 23, 2004 | 39.53 | 39.56 | 38.91 | 39.09 | 91,107 | -0.44(-1.11%) |
Feb 20, 2004 | 39.33 | 39.62 | 39.07 | 39.53 | 125,933 | +0.28(+0.72%) |
Feb 19, 2004 | 39.48 | 39.53 | 39.17 | 39.25 | 142,724 | -0.23(-0.59%) |
Feb 18, 2004 | 39.70 | 39.74 | 39.36 | 39.48 | 160,448 | -0.23(-0.58%) |
Feb 17, 2004 | 39.60 | 39.81 | 39.27 | 39.71 | 110,230 | +0.17(+0.42%) |
Feb 13, 2004 | 39.46 | 39.77 | 39.23 | 39.54 | 346,084 | -0.30(-0.76%) |
Feb 12, 2004 | 41.87 | 41.87 | 38.51 | 39.85 | 1,179,888 | -2.06(-4.91%) |
Feb 11, 2004 | 41.61 | 41.94 | 41.29 | 41.90 | 85,665 | +0.25(+0.60%) |
Feb 10, 2004 | 41.10 | 41.68 | 41.10 | 41.65 | 106,343 | +0.64(+1.55%) |
Feb 09, 2004 | 41.00 | 41.19 | 40.71 | 41.02 | 64,987 | +0.08(+0.19%) |
Feb 06, 2004 | 39.75 | 41.20 | 39.75 | 40.94 | 188,433 | +1.32(+3.33%) |
Feb 05, 2004 | 39.27 | 39.65 | 39.13 | 39.62 | 68,874 | +0.45(+1.15%) |
Feb 04, 2004 | 40.49 | 40.49 | 39.17 | 39.17 | 243,626 | -1.32(-3.26%) |
Feb 03, 2004 | 40.52 | 41.16 | 40.38 | 40.49 | 191,232 | -0.10(-0.24%) |