Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 32.71 | 32.85 | 32.39 | 32.77 | 23,362 | -0.04(-0.11%) |
Apr 29, 2004 | 32.97 | 33.01 | 32.58 | 32.81 | 16,459 | -0.07(-0.20%) |
Apr 28, 2004 | 32.72 | 33.34 | 32.50 | 32.87 | 31,114 | -0.49(-1.47%) |
Apr 27, 2004 | 31.92 | 33.36 | 31.92 | 33.36 | 40,778 | -0.23(-0.67%) |
Apr 26, 2004 | 34.35 | 34.75 | 33.59 | 33.59 | 7,858 | -0.67(-1.95%) |
Apr 23, 2004 | 34.84 | 34.84 | 34.04 | 34.26 | 19,539 | -0.40(-1.14%) |
Apr 22, 2004 | 33.95 | 34.65 | 33.95 | 34.65 | 11,893 | +0.47(+1.38%) |
Apr 21, 2004 | 33.99 | 34.18 | 33.04 | 34.18 | 12,106 | +0.42(+1.26%) |
Apr 20, 2004 | 34.28 | 34.28 | 33.75 | 33.76 | 7,752 | -0.52(-1.51%) |
Apr 19, 2004 | 34.14 | 34.28 | 33.90 | 34.28 | 4,991 | +0.21(+0.61%) |
Apr 16, 2004 | 34.25 | 34.28 | 33.99 | 34.07 | 7,114 | -0.11(-0.33%) |
Apr 15, 2004 | 34.54 | 34.63 | 34.18 | 34.18 | 8,601 | -0.17(-0.49%) |
Apr 14, 2004 | 33.90 | 34.55 | 33.86 | 34.35 | 9,875 | +0.38(+1.11%) |
Apr 13, 2004 | 34.66 | 34.66 | 33.98 | 33.98 | 10,937 | -0.88(-2.51%) |
Apr 12, 2004 | 34.56 | 35.37 | 34.56 | 34.85 | 14,336 | +0.29(+0.84%) |
Apr 08, 2004 | 35.70 | 35.70 | 34.41 | 34.56 | 14,760 | -0.95(-2.68%) |
Apr 07, 2004 | 35.78 | 35.79 | 35.49 | 35.51 | 7,964 | -0.29(-0.82%) |
Apr 06, 2004 | 36.16 | 36.40 | 35.80 | 35.80 | 18,371 | -0.25(-0.71%) |
Apr 05, 2004 | 35.98 | 36.08 | 35.79 | 36.06 | 14,017 | -0.11(-0.31%) |
Apr 02, 2004 | 35.87 | 36.17 | 35.74 | 36.17 | 20,495 | +0.54(+1.51%) |
Apr 01, 2004 | 35.04 | 35.78 | 34.84 | 35.63 | 11,468 | +0.83(+2.38%) |
Mar 31, 2004 | 35.08 | 35.21 | 34.65 | 34.80 | 8,176 | -0.19(-0.54%) |
Mar 30, 2004 | 34.84 | 34.99 | 34.65 | 34.99 | 7,539 | +0.38(+1.09%) |
Mar 29, 2004 | 34.14 | 34.94 | 34.09 | 34.62 | 15,397 | +0.84(+2.48%) |
Mar 26, 2004 | 33.85 | 34.08 | 33.71 | 33.78 | 6,477 | +0.08(+0.22%) |
Mar 25, 2004 | 33.15 | 33.81 | 33.12 | 33.70 | 15,716 | +0.66(+1.99%) |
Mar 24, 2004 | 34.60 | 34.83 | 32.91 | 33.04 | 53,202 | -1.55(-4.49%) |
Mar 23, 2004 | 34.84 | 34.98 | 34.47 | 34.60 | 9,769 | -0.48(-1.37%) |
Mar 22, 2004 | 35.84 | 35.84 | 35.03 | 35.08 | 11,468 | -0.76(-2.13%) |
Mar 19, 2004 | 36.02 | 36.20 | 35.83 | 35.84 | 11,468 | +0.06(+0.16%) |
Mar 18, 2004 | 36.16 | 36.16 | 35.78 | 35.78 | 7,114 | -0.24(-0.68%) |
Mar 17, 2004 | 35.46 | 36.16 | 35.46 | 36.03 | 11,044 | +0.80(+2.27%) |
Mar 16, 2004 | 35.79 | 35.83 | 35.08 | 35.23 | 12,318 | -0.57(-1.58%) |
Mar 15, 2004 | 36.58 | 36.82 | 35.79 | 35.79 | 11,150 | -0.70(-1.91%) |
Mar 12, 2004 | 35.65 | 36.49 | 35.18 | 36.49 | 10,300 | +0.99(+2.79%) |
Mar 11, 2004 | 35.78 | 35.88 | 35.31 | 35.50 | 11,468 | -0.19(-0.53%) |
Mar 10, 2004 | 36.49 | 36.68 | 35.41 | 35.69 | 11,787 | -0.71(-1.94%) |
Mar 09, 2004 | 36.63 | 36.81 | 36.39 | 36.40 | 11,999 | -0.23(-0.62%) |
Mar 08, 2004 | 37.01 | 37.10 | 36.62 | 36.62 | 8,283 | -0.26(-0.71%) |
Mar 05, 2004 | 36.58 | 36.93 | 36.58 | 36.89 | 7,433 | -0.08(-0.20%) |
Mar 04, 2004 | 37.21 | 37.21 | 36.80 | 36.96 | 6,053 | -0.24(-0.66%) |
Mar 03, 2004 | 37.10 | 37.33 | 36.80 | 37.21 | 10,513 | +0.49(+1.33%) |
Mar 02, 2004 | 37.34 | 37.43 | 36.63 | 36.72 | 11,893 | -0.72(-1.91%) |
Mar 01, 2004 | 36.82 | 37.43 | 36.82 | 37.43 | 7,752 | +0.65(+1.77%) |
Feb 27, 2004 | 36.35 | 36.93 | 36.25 | 36.78 | 12,106 | +0.53(+1.45%) |
Feb 26, 2004 | 36.16 | 36.63 | 36.16 | 36.25 | 9,132 | +0.14(+0.39%) |
Feb 25, 2004 | 35.93 | 36.21 | 35.91 | 36.11 | 4,141 | +0.05(+0.13%) |
Feb 24, 2004 | 35.88 | 36.21 | 35.88 | 36.07 | 9,238 | +0.05(+0.13%) |
Feb 23, 2004 | 36.02 | 36.20 | 35.90 | 36.02 | 8,707 | -0.09(-0.26%) |
Feb 20, 2004 | 36.82 | 36.82 | 36.11 | 36.11 | 9,132 | -0.60(-1.64%) |
Feb 19, 2004 | 36.54 | 37.20 | 36.54 | 36.72 | 14,973 | +0.22(+0.59%) |
Feb 18, 2004 | 35.55 | 36.54 | 35.33 | 36.50 | 11,999 | +0.72(+2.00%) |
Feb 17, 2004 | 35.66 | 35.78 | 35.60 | 35.78 | 17,521 | +0.12(+0.34%) |
Feb 13, 2004 | 36.00 | 36.04 | 35.65 | 35.66 | 18,159 | -0.23(-0.63%) |
Feb 12, 2004 | 35.95 | 35.96 | 35.65 | 35.89 | 17,309 | +0.00(+0.00%) |
Feb 11, 2004 | 35.97 | 36.10 | 35.83 | 35.89 | 20,389 | -0.08(-0.24%) |
Feb 10, 2004 | 36.54 | 36.54 | 35.88 | 35.97 | 30,583 | -0.50(-1.37%) |
Feb 09, 2004 | 36.54 | 36.54 | 36.35 | 36.47 | 13,805 | -0.02(-0.05%) |
Feb 06, 2004 | 36.68 | 36.68 | 36.19 | 36.49 | 13,698 | -0.05(-0.13%) |
Feb 05, 2004 | 36.64 | 36.64 | 35.88 | 36.54 | 18,689 | +0.08(+0.23%) |
Feb 04, 2004 | 37.75 | 37.75 | 36.45 | 36.45 | 20,282 | -1.30(-3.44%) |
Feb 03, 2004 | 37.17 | 37.76 | 37.16 | 37.75 | 15,928 | +0.58(+1.57%) |