Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.56 | 31.80 | 29.96 | 30.32 | 268,081 | -1.24(-3.94%) |
Apr 29, 2004 | 32.08 | 32.26 | 30.77 | 31.56 | 207,135 | -0.87(-2.69%) |
Apr 28, 2004 | 33.27 | 33.33 | 31.65 | 32.43 | 198,649 | -0.84(-2.52%) |
Apr 27, 2004 | 34.14 | 34.14 | 33.17 | 33.27 | 86,145 | -0.86(-2.53%) |
Apr 26, 2004 | 34.05 | 34.23 | 33.56 | 34.14 | 74,188 | +0.18(+0.53%) |
Apr 23, 2004 | 34.11 | 34.22 | 33.45 | 33.96 | 43,458 | -0.08(-0.23%) |
Apr 22, 2004 | 33.66 | 34.36 | 33.37 | 34.03 | 91,160 | +0.44(+1.30%) |
Apr 21, 2004 | 33.25 | 33.86 | 32.98 | 33.60 | 89,746 | +0.35(+1.05%) |
Apr 20, 2004 | 33.51 | 34.13 | 33.17 | 33.25 | 114,046 | -0.26(-0.77%) |
Apr 19, 2004 | 34.03 | 34.07 | 33.20 | 33.51 | 156,219 | -0.60(-1.76%) |
Apr 16, 2004 | 33.44 | 34.23 | 33.05 | 34.10 | 111,989 | +0.65(+1.95%) |
Apr 15, 2004 | 34.06 | 34.06 | 32.99 | 33.45 | 235,679 | -0.61(-1.78%) |
Apr 14, 2004 | 34.88 | 34.88 | 33.89 | 34.06 | 140,919 | -1.14(-3.23%) |
Apr 13, 2004 | 36.13 | 36.13 | 34.61 | 35.19 | 126,775 | -0.74(-2.06%) |
Apr 12, 2004 | 35.82 | 36.17 | 35.47 | 35.93 | 141,305 | +0.13(+0.37%) |
Apr 08, 2004 | 36.52 | 36.52 | 35.78 | 35.80 | 87,303 | -0.60(-1.65%) |
Apr 07, 2004 | 35.82 | 36.44 | 35.66 | 36.40 | 98,103 | +0.62(+1.74%) |
Apr 06, 2004 | 35.70 | 36.06 | 35.58 | 35.78 | 112,889 | -0.01(-0.02%) |
Apr 05, 2004 | 35.10 | 35.85 | 34.61 | 35.78 | 300,996 | +0.49(+1.39%) |
Apr 02, 2004 | 36.11 | 36.94 | 35.24 | 35.29 | 281,838 | -0.82(-2.26%) |
Apr 01, 2004 | 35.85 | 36.28 | 35.62 | 36.11 | 141,433 | +0.19(+0.52%) |
Mar 31, 2004 | 35.35 | 35.92 | 35.35 | 35.92 | 176,020 | +0.54(+1.52%) |
Mar 30, 2004 | 35.68 | 35.74 | 35.39 | 35.39 | 80,102 | -0.30(-0.83%) |
Mar 29, 2004 | 35.43 | 35.93 | 35.43 | 35.68 | 144,648 | +0.39(+1.10%) |
Mar 26, 2004 | 35.35 | 35.47 | 35.19 | 35.29 | 95,017 | -0.01(-0.02%) |
Mar 25, 2004 | 34.62 | 35.47 | 34.62 | 35.30 | 51,044 | +0.68(+1.98%) |
Mar 24, 2004 | 34.56 | 34.69 | 34.42 | 34.62 | 45,001 | +0.11(+0.32%) |
Mar 23, 2004 | 34.26 | 34.89 | 34.26 | 34.51 | 71,745 | +0.37(+1.07%) |
Mar 22, 2004 | 34.80 | 34.80 | 34.10 | 34.14 | 98,489 | -0.82(-2.34%) |
Mar 19, 2004 | 35.00 | 35.05 | 34.75 | 34.96 | 162,005 | -0.03(-0.09%) |
Mar 18, 2004 | 35.00 | 35.08 | 34.83 | 34.99 | 116,747 | -0.01(-0.02%) |
Mar 17, 2004 | 34.99 | 35.12 | 34.77 | 35.00 | 182,449 | +0.05(+0.16%) |
Mar 16, 2004 | 35.55 | 35.77 | 33.95 | 34.94 | 157,891 | -0.60(-1.68%) |
Mar 15, 2004 | 36.17 | 36.17 | 35.47 | 35.54 | 87,560 | -0.77(-2.12%) |
Mar 12, 2004 | 35.97 | 36.32 | 35.82 | 36.31 | 80,745 | +0.54(+1.50%) |
Mar 11, 2004 | 35.62 | 36.14 | 35.39 | 35.78 | 82,160 | +0.08(+0.22%) |
Mar 10, 2004 | 36.30 | 36.30 | 35.43 | 35.70 | 187,206 | -0.44(-1.23%) |
Mar 09, 2004 | 35.93 | 36.28 | 35.93 | 36.14 | 174,220 | +0.02(+0.04%) |
Mar 08, 2004 | 35.93 | 36.24 | 35.85 | 36.13 | 99,774 | +0.04(+0.11%) |
Mar 05, 2004 | 36.05 | 36.09 | 35.39 | 36.09 | 78,945 | +0.23(+0.65%) |
Mar 04, 2004 | 35.20 | 35.85 | 35.16 | 35.85 | 78,174 | +0.85(+2.42%) |
Mar 03, 2004 | 35.19 | 35.62 | 34.53 | 35.01 | 100,032 | -0.05(-0.13%) |
Mar 02, 2004 | 35.36 | 35.54 | 35.00 | 35.05 | 73,802 | -0.30(-0.86%) |
Mar 01, 2004 | 34.38 | 35.51 | 34.38 | 35.36 | 109,161 | +1.17(+3.44%) |
Feb 27, 2004 | 34.14 | 34.57 | 34.10 | 34.18 | 59,530 | +0.05(+0.16%) |
Feb 26, 2004 | 34.59 | 34.59 | 33.78 | 34.13 | 84,603 | -0.28(-0.81%) |
Feb 25, 2004 | 34.03 | 34.59 | 33.93 | 34.41 | 88,588 | +0.57(+1.68%) |
Feb 24, 2004 | 33.44 | 33.99 | 33.09 | 33.84 | 119,061 | +0.37(+1.12%) |
Feb 23, 2004 | 33.60 | 33.61 | 33.19 | 33.47 | 129,733 | -0.16(-0.46%) |
Feb 20, 2004 | 32.90 | 33.64 | 32.82 | 33.62 | 96,560 | +0.79(+2.42%) |
Feb 19, 2004 | 32.67 | 33.40 | 32.59 | 32.83 | 120,090 | +0.32(+0.98%) |
Feb 18, 2004 | 32.88 | 33.13 | 32.13 | 32.51 | 113,275 | -0.37(-1.14%) |
Feb 17, 2004 | 32.16 | 33.25 | 32.09 | 32.88 | 85,374 | +0.82(+2.55%) |
Feb 13, 2004 | 34.54 | 34.54 | 32.04 | 32.07 | 151,205 | -2.47(-7.16%) |
Feb 12, 2004 | 33.78 | 34.76 | 33.25 | 34.54 | 243,908 | +0.67(+1.97%) |
Feb 11, 2004 | 33.02 | 33.91 | 32.82 | 33.87 | 204,307 | +1.04(+3.17%) |
Feb 10, 2004 | 32.39 | 33.15 | 32.12 | 32.83 | 208,421 | +0.44(+1.34%) |
Feb 09, 2004 | 31.62 | 32.96 | 31.54 | 32.39 | 200,578 | +0.74(+2.33%) |
Feb 06, 2004 | 30.35 | 31.73 | 30.21 | 31.65 | 197,749 | +1.50(+4.98%) |
Feb 05, 2004 | 30.02 | 30.47 | 29.93 | 30.15 | 123,818 | +0.03(+0.10%) |
Feb 04, 2004 | 30.18 | 30.57 | 29.86 | 30.12 | 161,362 | +0.13(+0.44%) |
Feb 03, 2004 | 30.37 | 30.53 | 29.72 | 29.99 | 143,747 | -0.07(-0.23%) |