Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.98 | 35.26 | 34.72 | 34.90 | 717,219 | -0.33(-0.94%) |
Apr 29, 2004 | 35.49 | 35.72 | 34.94 | 35.23 | 1,139,966 | -0.43(-1.21%) |
Apr 28, 2004 | 35.19 | 35.72 | 35.15 | 35.67 | 1,253,868 | +0.26(+0.74%) |
Apr 27, 2004 | 36.46 | 36.46 | 35.21 | 35.40 | 1,307,816 | -1.05(-2.89%) |
Apr 26, 2004 | 36.68 | 36.85 | 36.38 | 36.45 | 543,598 | -0.05(-0.14%) |
Apr 23, 2004 | 36.85 | 36.87 | 36.35 | 36.51 | 658,325 | -0.21(-0.58%) |
Apr 22, 2004 | 36.85 | 37.04 | 36.59 | 36.72 | 989,431 | -0.19(-0.51%) |
Apr 21, 2004 | 36.25 | 36.90 | 36.23 | 36.90 | 1,084,723 | +0.84(+2.33%) |
Apr 20, 2004 | 36.93 | 37.78 | 35.95 | 36.06 | 2,139,409 | +0.03(+0.07%) |
Apr 19, 2004 | 36.29 | 36.29 | 35.89 | 36.04 | 833,595 | -0.08(-0.24%) |
Apr 16, 2004 | 35.66 | 36.17 | 35.44 | 36.12 | 845,021 | +0.52(+1.45%) |
Apr 15, 2004 | 35.32 | 35.74 | 35.15 | 35.61 | 1,200,510 | +0.29(+0.82%) |
Apr 14, 2004 | 34.81 | 35.32 | 34.61 | 35.32 | 955,625 | +0.44(+1.27%) |
Apr 13, 2004 | 35.44 | 35.79 | 34.88 | 34.88 | 977,534 | -0.65(-1.82%) |
Apr 12, 2004 | 34.91 | 35.57 | 34.91 | 35.52 | 351,012 | +0.61(+1.75%) |
Apr 08, 2004 | 35.61 | 35.74 | 34.64 | 34.91 | 447,246 | -0.53(-1.49%) |
Apr 07, 2004 | 35.60 | 35.60 | 35.00 | 35.44 | 503,785 | -0.13(-0.36%) |
Apr 06, 2004 | 35.66 | 36.04 | 35.45 | 35.56 | 901,913 | -0.09(-0.26%) |
Apr 05, 2004 | 35.19 | 35.66 | 35.13 | 35.66 | 666,570 | +0.47(+1.33%) |
Apr 02, 2004 | 33.96 | 35.21 | 33.96 | 35.19 | 1,058,220 | +1.27(+3.73%) |
Apr 01, 2004 | 34.60 | 34.60 | 33.81 | 33.92 | 720,282 | -0.74(-2.13%) |
Mar 31, 2004 | 34.09 | 34.71 | 34.00 | 34.66 | 522,396 | +0.56(+1.64%) |
Mar 30, 2004 | 33.87 | 34.14 | 33.64 | 34.10 | 435,114 | +0.05(+0.15%) |
Mar 29, 2004 | 33.53 | 34.18 | 33.49 | 34.05 | 574,341 | +0.70(+2.09%) |
Mar 26, 2004 | 33.19 | 33.70 | 33.02 | 33.36 | 650,433 | +0.18(+0.54%) |
Mar 25, 2004 | 32.94 | 33.26 | 32.56 | 33.18 | 694,015 | +0.32(+0.98%) |
Mar 24, 2004 | 32.76 | 33.11 | 32.69 | 32.86 | 802,852 | +0.10(+0.31%) |
Mar 23, 2004 | 33.19 | 33.19 | 32.58 | 32.75 | 691,070 | -0.13(-0.39%) |
Mar 22, 2004 | 33.32 | 33.32 | 32.58 | 32.88 | 874,704 | -0.62(-1.85%) |
Mar 19, 2004 | 33.87 | 34.13 | 33.49 | 33.50 | 957,392 | -0.43(-1.28%) |
Mar 18, 2004 | 33.96 | 34.02 | 33.81 | 33.93 | 733,946 | -0.11(-0.32%) |
Mar 17, 2004 | 34.01 | 34.12 | 33.75 | 34.04 | 1,178,954 | +0.12(+0.35%) |
Mar 16, 2004 | 33.94 | 34.16 | 33.64 | 33.92 | 1,038,902 | +0.03(+0.07%) |
Mar 15, 2004 | 34.26 | 34.50 | 33.62 | 33.90 | 1,145,502 | -0.36(-1.04%) |
Mar 12, 2004 | 33.39 | 34.26 | 33.26 | 34.26 | 880,122 | +0.87(+2.62%) |
Mar 11, 2004 | 34.47 | 34.51 | 33.21 | 33.38 | 1,669,312 | -1.55(-4.42%) |
Mar 10, 2004 | 34.98 | 35.20 | 34.69 | 34.93 | 1,012,871 | -0.14(-0.39%) |
Mar 09, 2004 | 35.10 | 35.53 | 34.92 | 35.06 | 1,580,852 | +0.86(+2.51%) |
Mar 08, 2004 | 33.79 | 34.46 | 33.66 | 34.21 | 1,033,131 | +0.82(+2.44%) |
Mar 05, 2004 | 33.11 | 33.78 | 33.11 | 33.39 | 756,208 | -0.14(-0.41%) |
Mar 04, 2004 | 33.87 | 33.88 | 33.20 | 33.53 | 487,177 | -0.16(-0.48%) |
Mar 03, 2004 | 33.92 | 33.92 | 33.45 | 33.69 | 630,055 | -0.12(-0.35%) |
Mar 02, 2004 | 33.53 | 33.92 | 33.49 | 33.81 | 730,883 | +0.31(+0.94%) |
Mar 01, 2004 | 33.28 | 33.50 | 32.78 | 33.49 | 1,050,564 | +0.08(+0.23%) |
Feb 27, 2004 | 32.64 | 33.65 | 32.60 | 33.42 | 1,611,359 | +0.95(+2.93%) |
Feb 26, 2004 | 32.26 | 32.67 | 31.84 | 32.46 | 616,863 | +0.25(+0.79%) |
Feb 25, 2004 | 31.58 | 32.33 | 31.51 | 32.21 | 610,502 | +0.71(+2.26%) |
Feb 24, 2004 | 31.62 | 31.64 | 31.17 | 31.50 | 691,777 | -0.48(-1.49%) |
Feb 23, 2004 | 32.20 | 32.26 | 31.84 | 31.97 | 395,536 | -0.14(-0.42%) |
Feb 20, 2004 | 32.37 | 32.45 | 31.95 | 32.11 | 489,297 | -0.26(-0.81%) |
Feb 19, 2004 | 32.52 | 32.60 | 32.30 | 32.37 | 981,775 | -0.20(-0.60%) |
Feb 18, 2004 | 32.69 | 32.77 | 32.52 | 32.57 | 578,228 | +0.20(+0.60%) |
Feb 17, 2004 | 31.79 | 32.66 | 31.73 | 32.37 | 1,074,710 | +0.74(+2.33%) |
Feb 13, 2004 | 31.47 | 31.75 | 31.11 | 31.63 | 570,807 | +0.05(+0.16%) |
Feb 12, 2004 | 31.88 | 31.88 | 31.58 | 31.58 | 420,508 | -0.21(-0.67%) |
Feb 11, 2004 | 31.11 | 31.83 | 31.11 | 31.79 | 910,041 | +0.68(+2.18%) |
Feb 10, 2004 | 30.95 | 31.11 | 30.70 | 31.11 | 904,505 | +0.28(+0.91%) |
Feb 09, 2004 | 30.48 | 30.99 | 30.48 | 30.83 | 700,258 | +0.29(+0.95%) |
Feb 06, 2004 | 30.41 | 30.56 | 30.26 | 30.55 | 610,620 | +0.15(+0.50%) |
Feb 05, 2004 | 30.35 | 30.54 | 30.30 | 30.39 | 1,043,025 | -0.03(-0.08%) |
Feb 04, 2004 | 30.12 | 30.54 | 30.04 | 30.42 | 752,203 | -0.13(-0.42%) |
Feb 03, 2004 | 29.87 | 30.56 | 29.84 | 30.55 | 549,370 | +0.39(+1.29%) |