Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 29.34 | 29.56 | 27.85 | 28.18 | 288,406 | -1.16(-3.94%) |
Apr 29, 2004 | 29.82 | 29.99 | 28.60 | 29.34 | 222,840 | -0.81(-2.69%) |
Apr 28, 2004 | 30.93 | 30.98 | 29.42 | 30.15 | 213,711 | -0.78(-2.52%) |
Apr 27, 2004 | 31.74 | 31.74 | 30.83 | 30.93 | 92,677 | -0.80(-2.53%) |
Apr 26, 2004 | 31.65 | 31.82 | 31.19 | 31.73 | 79,813 | +0.17(+0.53%) |
Apr 23, 2004 | 31.71 | 31.81 | 31.09 | 31.56 | 46,753 | -0.07(-0.23%) |
Apr 22, 2004 | 31.29 | 31.94 | 31.01 | 31.64 | 98,072 | +0.40(+1.30%) |
Apr 21, 2004 | 30.91 | 31.47 | 30.65 | 31.23 | 96,550 | +0.33(+1.05%) |
Apr 20, 2004 | 31.14 | 31.72 | 30.83 | 30.91 | 122,693 | -0.24(-0.77%) |
Apr 19, 2004 | 31.63 | 31.66 | 30.86 | 31.14 | 168,064 | -0.56(-1.76%) |
Apr 16, 2004 | 31.09 | 31.82 | 30.72 | 31.70 | 120,480 | +0.61(+1.95%) |
Apr 15, 2004 | 31.66 | 31.66 | 30.67 | 31.09 | 253,549 | -0.56(-1.78%) |
Apr 14, 2004 | 32.42 | 32.42 | 31.50 | 31.66 | 151,603 | -1.06(-3.23%) |
Apr 13, 2004 | 33.58 | 33.58 | 32.17 | 32.71 | 136,388 | -0.69(-2.06%) |
Apr 12, 2004 | 33.30 | 33.62 | 32.97 | 33.40 | 152,018 | +0.12(+0.37%) |
Apr 08, 2004 | 33.94 | 33.94 | 33.26 | 33.28 | 93,922 | -0.56(-1.65%) |
Apr 07, 2004 | 33.29 | 33.87 | 33.15 | 33.83 | 105,541 | +0.58(+1.74%) |
Apr 06, 2004 | 33.18 | 33.52 | 33.07 | 33.26 | 121,449 | -0.01(-0.02%) |
Apr 05, 2004 | 32.63 | 33.32 | 32.17 | 33.26 | 323,817 | +0.46(+1.39%) |
Apr 02, 2004 | 33.57 | 34.34 | 32.76 | 32.81 | 303,207 | -0.76(-2.26%) |
Apr 01, 2004 | 33.33 | 33.73 | 33.11 | 33.57 | 152,157 | +0.17(+0.52%) |
Mar 31, 2004 | 32.86 | 33.39 | 32.86 | 33.39 | 189,366 | +0.50(+1.52%) |
Mar 30, 2004 | 33.17 | 33.22 | 32.89 | 32.89 | 86,176 | -0.27(-0.83%) |
Mar 29, 2004 | 32.93 | 33.40 | 32.93 | 33.17 | 155,615 | +0.36(+1.10%) |
Mar 26, 2004 | 32.86 | 32.97 | 32.71 | 32.81 | 102,221 | -0.01(-0.02%) |
Mar 25, 2004 | 32.18 | 32.97 | 32.18 | 32.81 | 54,914 | +0.64(+1.98%) |
Mar 24, 2004 | 32.13 | 32.24 | 32.00 | 32.18 | 48,413 | +0.10(+0.32%) |
Mar 23, 2004 | 31.85 | 32.43 | 31.85 | 32.08 | 77,185 | +0.34(+1.07%) |
Mar 22, 2004 | 32.35 | 32.35 | 31.70 | 31.74 | 105,956 | -0.76(-2.34%) |
Mar 19, 2004 | 32.53 | 32.58 | 32.30 | 32.50 | 174,289 | -0.03(-0.09%) |
Mar 18, 2004 | 32.53 | 32.60 | 32.37 | 32.52 | 125,598 | -0.01(-0.02%) |
Mar 17, 2004 | 32.52 | 32.65 | 32.32 | 32.53 | 196,282 | +0.05(+0.16%) |
Mar 16, 2004 | 33.05 | 33.25 | 31.56 | 32.48 | 169,862 | -0.56(-1.68%) |
Mar 15, 2004 | 33.62 | 33.62 | 32.97 | 33.04 | 94,199 | -0.72(-2.12%) |
Mar 12, 2004 | 33.44 | 33.76 | 33.29 | 33.75 | 86,867 | +0.50(+1.50%) |
Mar 11, 2004 | 33.11 | 33.59 | 32.89 | 33.26 | 88,389 | +0.07(+0.22%) |
Mar 10, 2004 | 33.74 | 33.74 | 32.94 | 33.18 | 201,400 | -0.41(-1.23%) |
Mar 09, 2004 | 33.40 | 33.73 | 33.40 | 33.59 | 187,429 | +0.01(+0.04%) |
Mar 08, 2004 | 33.40 | 33.69 | 33.33 | 33.58 | 107,339 | +0.04(+0.11%) |
Mar 05, 2004 | 33.51 | 33.54 | 32.89 | 33.54 | 84,931 | +0.22(+0.65%) |
Mar 04, 2004 | 32.72 | 33.33 | 32.68 | 33.33 | 84,101 | +0.79(+2.42%) |
Mar 03, 2004 | 32.71 | 33.11 | 32.10 | 32.54 | 107,616 | -0.04(-0.13%) |
Mar 02, 2004 | 32.86 | 33.04 | 32.53 | 32.58 | 79,398 | -0.28(-0.86%) |
Mar 01, 2004 | 31.95 | 33.01 | 31.95 | 32.86 | 117,437 | +1.09(+3.44%) |
Feb 27, 2004 | 31.74 | 32.13 | 31.70 | 31.77 | 64,044 | +0.05(+0.16%) |
Feb 26, 2004 | 32.16 | 32.16 | 31.40 | 31.72 | 91,017 | -0.26(-0.81%) |
Feb 25, 2004 | 31.64 | 32.15 | 31.54 | 31.98 | 95,305 | +0.53(+1.68%) |
Feb 24, 2004 | 31.09 | 31.59 | 30.76 | 31.45 | 128,088 | +0.35(+1.12%) |
Feb 23, 2004 | 31.23 | 31.24 | 30.86 | 31.11 | 139,569 | -0.14(-0.46%) |
Feb 20, 2004 | 30.58 | 31.27 | 30.51 | 31.25 | 103,881 | +0.74(+2.42%) |
Feb 19, 2004 | 30.36 | 31.05 | 30.29 | 30.52 | 129,195 | +0.30(+0.98%) |
Feb 18, 2004 | 30.57 | 30.80 | 29.86 | 30.22 | 121,863 | -0.35(-1.14%) |
Feb 17, 2004 | 29.89 | 30.91 | 29.83 | 30.57 | 91,847 | +0.76(+2.55%) |
Feb 13, 2004 | 32.11 | 32.11 | 29.79 | 29.81 | 162,669 | -2.30(-7.16%) |
Feb 12, 2004 | 31.40 | 32.31 | 30.91 | 32.11 | 262,401 | +0.62(+1.97%) |
Feb 11, 2004 | 30.70 | 31.52 | 30.51 | 31.48 | 219,797 | +0.97(+3.17%) |
Feb 10, 2004 | 30.11 | 30.81 | 29.86 | 30.52 | 224,224 | +0.40(+1.34%) |
Feb 09, 2004 | 29.39 | 30.64 | 29.32 | 30.11 | 215,786 | +0.69(+2.33%) |
Feb 06, 2004 | 28.21 | 29.50 | 28.08 | 29.42 | 212,743 | +1.40(+4.98%) |
Feb 05, 2004 | 27.91 | 28.32 | 27.82 | 28.03 | 133,206 | +0.03(+0.10%) |
Feb 04, 2004 | 28.06 | 28.41 | 27.75 | 28.00 | 173,597 | +0.12(+0.44%) |
Feb 03, 2004 | 28.23 | 28.38 | 27.62 | 27.88 | 154,646 | -0.07(-0.23%) |