Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 32.47 | 32.47 | 32.19 | 32.45 | 9,231 | -0.02(-0.06%) |
Apr 29, 2004 | 32.48 | 32.49 | 32.41 | 32.47 | 3,731 | -0.39(-1.19%) |
Apr 28, 2004 | 33.09 | 33.10 | 32.74 | 32.87 | 11,784 | -0.33(-1.00%) |
Apr 27, 2004 | 33.10 | 33.22 | 33.09 | 33.20 | 18,658 | -0.16(-0.49%) |
Apr 26, 2004 | 33.49 | 33.49 | 33.23 | 33.36 | 14,337 | -0.09(-0.26%) |
Apr 23, 2004 | 33.48 | 33.52 | 33.35 | 33.45 | 3,338 | -0.03(-0.09%) |
Apr 22, 2004 | 33.09 | 33.48 | 33.09 | 33.48 | 4,517 | +0.38(+1.15%) |
Apr 21, 2004 | 33.24 | 33.28 | 33.08 | 33.09 | 4,517 | -0.50(-1.49%) |
Apr 20, 2004 | 33.72 | 33.72 | 33.47 | 33.59 | 3,928 | +0.01(+0.02%) |
Apr 19, 2004 | 33.38 | 33.59 | 33.38 | 33.59 | 14,926 | +0.08(+0.23%) |
Apr 16, 2004 | 33.27 | 33.51 | 33.27 | 33.51 | 4,320 | +0.25(+0.77%) |
Apr 15, 2004 | 33.09 | 33.35 | 33.09 | 33.26 | 13,355 | -0.07(-0.20%) |
Apr 14, 2004 | 33.36 | 33.36 | 33.00 | 33.32 | 12,570 | -0.69(-2.04%) |
Apr 13, 2004 | 34.24 | 34.24 | 33.87 | 34.02 | 11,195 | -0.77(-2.22%) |
Apr 12, 2004 | 34.61 | 34.79 | 34.57 | 34.79 | 6,481 | +0.18(+0.51%) |
Apr 08, 2004 | 34.35 | 34.63 | 34.30 | 34.61 | 4,713 | +0.27(+0.79%) |
Apr 07, 2004 | 34.08 | 34.42 | 34.00 | 34.34 | 13,944 | +0.26(+0.78%) |
Apr 06, 2004 | 34.03 | 34.12 | 33.96 | 34.08 | 12,570 | +0.25(+0.74%) |
Apr 05, 2004 | 34.04 | 34.04 | 33.60 | 33.83 | 14,534 | -0.72(-2.08%) |
Apr 02, 2004 | 35.03 | 35.03 | 34.48 | 34.55 | 21,997 | -0.61(-1.74%) |
Apr 01, 2004 | 34.62 | 35.16 | 34.62 | 35.16 | 7,659 | +1.07(+3.15%) |
Mar 31, 2004 | 33.85 | 34.08 | 33.85 | 34.08 | 5,106 | +0.20(+0.59%) |
Mar 30, 2004 | 33.96 | 34.06 | 33.86 | 33.88 | 8,641 | -0.33(-0.97%) |
Mar 29, 2004 | 34.22 | 34.22 | 34.00 | 34.21 | 14,141 | -0.13(-0.39%) |
Mar 26, 2004 | 33.86 | 34.47 | 33.82 | 34.35 | 8,445 | +0.41(+1.22%) |
Mar 25, 2004 | 33.71 | 34.24 | 33.71 | 33.93 | 19,640 | +0.15(+0.45%) |
Mar 24, 2004 | 33.46 | 33.86 | 33.46 | 33.78 | 10,016 | +0.20(+0.59%) |
Mar 23, 2004 | 33.55 | 33.91 | 33.26 | 33.58 | 21,801 | -0.45(-1.33%) |
Mar 22, 2004 | 34.09 | 34.09 | 33.87 | 34.04 | 8,445 | -0.48(-1.39%) |
Mar 19, 2004 | 34.32 | 34.69 | 34.32 | 34.52 | 10,213 | -0.06(-0.16%) |
Mar 18, 2004 | 34.37 | 34.57 | 34.12 | 34.57 | 7,659 | -0.07(-0.21%) |
Mar 17, 2004 | 34.04 | 34.64 | 34.04 | 34.64 | 8,838 | +0.61(+1.78%) |
Mar 16, 2004 | 34.05 | 34.10 | 33.71 | 34.04 | 34,960 | +1.04(+3.16%) |
Mar 15, 2004 | 32.94 | 33.19 | 32.88 | 32.99 | 76,598 | -0.53(-1.59%) |
Mar 12, 2004 | 33.60 | 33.60 | 33.30 | 33.53 | 15,123 | -0.26(-0.77%) |
Mar 11, 2004 | 33.68 | 33.83 | 33.60 | 33.79 | 21,408 | -0.12(-0.36%) |
Mar 10, 2004 | 34.31 | 34.32 | 33.91 | 33.91 | 19,837 | -0.62(-1.78%) |
Mar 09, 2004 | 33.99 | 34.53 | 33.99 | 34.53 | 10,213 | +0.67(+1.97%) |
Mar 08, 2004 | 33.60 | 33.93 | 33.60 | 33.86 | 4,320 | +0.59(+1.76%) |
Mar 05, 2004 | 32.68 | 33.27 | 32.68 | 33.27 | 9,427 | +0.72(+2.21%) |
Mar 04, 2004 | 32.42 | 32.62 | 32.38 | 32.55 | 5,302 | +0.26(+0.82%) |
Mar 03, 2004 | 32.43 | 32.48 | 32.28 | 32.29 | 14,337 | -0.87(-2.63%) |
Mar 02, 2004 | 33.59 | 33.59 | 33.11 | 33.16 | 6,088 | -0.38(-1.14%) |
Mar 01, 2004 | 33.47 | 33.60 | 33.26 | 33.54 | 7,856 | +0.24(+0.73%) |
Feb 27, 2004 | 33.24 | 33.30 | 33.12 | 33.30 | 7,070 | +0.15(+0.46%) |
Feb 26, 2004 | 33.43 | 33.43 | 33.10 | 33.15 | 12,962 | -0.34(-1.02%) |
Feb 25, 2004 | 33.07 | 33.50 | 33.01 | 33.49 | 13,355 | +0.54(+1.65%) |
Feb 24, 2004 | 32.94 | 32.94 | 32.81 | 32.94 | 35,745 | +0.13(+0.39%) |
Feb 23, 2004 | 32.97 | 32.97 | 32.81 | 32.81 | 13,355 | -0.03(-0.09%) |
Feb 20, 2004 | 33.40 | 33.40 | 32.72 | 32.85 | 13,552 | -0.76(-2.26%) |
Feb 19, 2004 | 33.32 | 33.69 | 33.32 | 33.60 | 7,659 | +0.23(+0.69%) |
Feb 18, 2004 | 34.44 | 34.44 | 33.22 | 33.37 | 51,654 | -0.97(-2.82%) |
Feb 17, 2004 | 34.20 | 34.36 | 33.99 | 34.34 | 16,890 | +0.39(+1.15%) |
Feb 13, 2004 | 33.89 | 34.05 | 33.72 | 33.95 | 8,838 | -0.07(-0.21%) |
Feb 12, 2004 | 33.87 | 34.14 | 33.87 | 34.02 | 7,070 | +0.24(+0.72%) |
Feb 11, 2004 | 33.29 | 33.78 | 33.24 | 33.78 | 10,605 | +0.36(+1.07%) |
Feb 10, 2004 | 32.80 | 33.45 | 32.80 | 33.42 | 11,195 | +0.59(+1.80%) |
Feb 09, 2004 | 32.58 | 32.89 | 32.58 | 32.83 | 10,605 | +0.59(+1.83%) |
Feb 06, 2004 | 31.86 | 32.24 | 31.86 | 32.24 | 14,141 | +0.33(+1.02%) |
Feb 05, 2004 | 32.07 | 32.07 | 31.91 | 31.91 | 7,070 | -0.08(-0.25%) |
Feb 04, 2004 | 32.23 | 32.23 | 31.93 | 31.99 | 28,282 | -0.23(-0.71%) |
Feb 03, 2004 | 31.92 | 32.23 | 31.92 | 32.22 | 12,570 | +0.38(+1.18%) |