Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.10 | 33.50 | 32.75 | 32.98 | 5,600 | -0.27(-0.81%) |
Apr 29, 2004 | 34.00 | 34.00 | 33.25 | 33.25 | 7,500 | -0.95(-2.78%) |
Apr 28, 2004 | 34.50 | 34.70 | 34.09 | 34.20 | 3,200 | -0.30(-0.87%) |
Apr 27, 2004 | 35.20 | 35.35 | 34.00 | 34.50 | 7,900 | -0.50(-1.43%) |
Apr 26, 2004 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | +0.20(+0.57%) |
Apr 23, 2004 | 34.50 | 35.00 | 34.50 | 34.80 | 2,400 | -0.20(-0.57%) |
Apr 22, 2004 | 33.85 | 35.00 | 33.85 | 35.00 | 2,100 | +1.00(+2.94%) |
Apr 21, 2004 | 33.75 | 34.00 | 33.75 | 34.00 | 1,600 | +0.02(+0.06%) |
Apr 20, 2004 | 33.99 | 34.00 | 33.98 | 33.98 | 2,400 | -0.17(-0.50%) |
Apr 19, 2004 | 34.90 | 34.90 | 34.00 | 34.15 | 3,800 | -0.98(-2.79%) |
Apr 16, 2004 | 34.75 | 35.75 | 34.75 | 35.13 | 1,100 | +0.38(+1.09%) |
Apr 15, 2004 | 36.00 | 36.00 | 34.75 | 34.75 | 1,600 | -0.65(-1.84%) |
Apr 14, 2004 | 35.61 | 36.15 | 35.01 | 35.40 | 3,200 | -0.46(-1.28%) |
Apr 13, 2004 | 36.50 | 36.50 | 35.25 | 35.86 | 4,400 | -0.89(-2.42%) |
Apr 12, 2004 | 36.29 | 37.00 | 35.95 | 36.75 | 4,800 | -0.50(-1.34%) |
Apr 08, 2004 | 36.40 | 37.40 | 35.89 | 37.25 | 3,600 | +1.10(+3.04%) |
Apr 07, 2004 | 36.75 | 36.75 | 36.10 | 36.15 | 1,900 | -0.60(-1.63%) |
Apr 06, 2004 | 36.00 | 36.75 | 36.00 | 36.75 | 300 | +0.90(+2.51%) |
Apr 05, 2004 | 37.00 | 37.15 | 35.50 | 35.85 | 3,100 | -1.15(-3.11%) |
Apr 02, 2004 | 35.56 | 37.00 | 35.52 | 37.00 | 4,500 | +2.00(+5.71%) |
Apr 01, 2004 | 34.85 | 35.84 | 34.85 | 35.00 | 1,500 | +0.34(+0.98%) |
Mar 31, 2004 | 34.70 | 34.70 | 34.50 | 34.66 | 1,700 | -0.19(-0.55%) |
Mar 30, 2004 | 34.54 | 35.00 | 34.35 | 34.85 | 1,600 | +0.30(+0.87%) |
Mar 29, 2004 | 34.00 | 35.00 | 34.00 | 34.55 | 1,800 | +0.55(+1.62%) |
Mar 26, 2004 | 33.00 | 34.00 | 32.73 | 34.00 | 1,400 | +1.25(+3.82%) |
Mar 25, 2004 | 33.41 | 34.00 | 31.00 | 32.75 | 13,800 | -0.26(-0.79%) |
Mar 24, 2004 | 34.00 | 34.05 | 33.00 | 33.01 | 5,800 | -0.99(-2.91%) |
Mar 23, 2004 | 33.70 | 34.40 | 33.69 | 34.00 | 2,100 | +0.49(+1.46%) |
Mar 22, 2004 | 34.30 | 34.30 | 33.43 | 33.51 | 4,600 | -0.61(-1.79%) |
Mar 19, 2004 | 34.21 | 34.30 | 34.11 | 34.12 | 2,200 | -0.34(-0.99%) |
Mar 18, 2004 | 34.62 | 34.62 | 33.97 | 34.46 | 4,500 | +0.84(+2.50%) |
Mar 17, 2004 | 35.25 | 36.03 | 33.01 | 33.62 | 6,500 | -1.38(-3.94%) |
Mar 16, 2004 | 35.15 | 35.15 | 34.10 | 35.00 | 4,400 | -0.40(-1.13%) |
Mar 15, 2004 | 36.87 | 36.87 | 34.00 | 35.40 | 4,500 | -1.54(-4.17%) |
Mar 12, 2004 | 36.80 | 36.94 | 35.99 | 36.94 | 5,300 | -0.09(-0.24%) |
Mar 11, 2004 | 36.65 | 37.60 | 36.60 | 37.03 | 1,500 | +0.28(+0.76%) |
Mar 10, 2004 | 36.90 | 37.00 | 36.75 | 36.75 | 1,000 | +0.05(+0.14%) |
Mar 09, 2004 | 37.20 | 37.20 | 36.70 | 36.70 | 3,100 | -0.51(-1.37%) |
Mar 08, 2004 | 37.60 | 37.85 | 37.21 | 37.21 | 1,500 | -0.78(-2.05%) |
Mar 05, 2004 | 37.98 | 37.99 | 37.98 | 37.99 | 600 | +0.09(+0.24%) |
Mar 04, 2004 | 37.99 | 38.00 | 37.90 | 37.90 | 600 | -0.25(-0.66%) |
Mar 03, 2004 | 38.67 | 38.67 | 38.00 | 38.15 | 1,400 | -0.45(-1.17%) |
Mar 02, 2004 | 38.80 | 38.80 | 38.60 | 38.60 | 300 | -0.57(-1.46%) |
Mar 01, 2004 | 39.12 | 39.20 | 39.12 | 39.17 | 700 | +0.17(+0.44%) |
Feb 27, 2004 | 38.81 | 39.00 | 38.81 | 39.00 | 1,000 | +0.30(+0.78%) |
Feb 26, 2004 | 39.00 | 39.02 | 38.70 | 38.70 | 1,200 | +0.04(+0.10%) |
Feb 25, 2004 | 38.97 | 39.10 | 38.66 | 38.66 | 3,200 | -0.44(-1.13%) |
Feb 24, 2004 | 38.95 | 39.24 | 38.95 | 39.10 | 900 | +0.40(+1.03%) |
Feb 23, 2004 | 38.50 | 38.70 | 38.25 | 38.70 | 2,200 | +0.20(+0.52%) |
Feb 20, 2004 | 39.13 | 39.13 | 37.60 | 38.50 | 5,700 | -0.88(-2.23%) |
Feb 19, 2004 | 39.25 | 39.39 | 39.25 | 39.38 | 2,200 | +0.13(+0.33%) |
Feb 18, 2004 | 36.00 | 39.65 | 36.00 | 39.25 | 10,900 | +3.75(+10.56%) |
Feb 17, 2004 | 34.38 | 35.50 | 34.38 | 35.50 | 6,100 | +0.66(+1.89%) |
Feb 13, 2004 | 35.26 | 35.26 | 34.84 | 34.84 | 700 | -0.41(-1.16%) |
Feb 12, 2004 | 34.60 | 35.25 | 34.60 | 35.25 | 1,700 | +0.46(+1.32%) |
Feb 11, 2004 | 35.00 | 35.25 | 34.79 | 34.79 | 1,000 | +0.04(+0.12%) |
Feb 10, 2004 | 34.74 | 34.75 | 34.74 | 34.75 | 1,100 | -0.15(-0.43%) |
Feb 09, 2004 | 34.75 | 34.90 | 34.75 | 34.90 | 1,300 | -0.10(-0.29%) |
Feb 06, 2004 | 34.25 | 35.00 | 34.25 | 35.00 | 900 | +1.04(+3.06%) |
Feb 05, 2004 | 34.23 | 34.23 | 33.95 | 33.96 | 1,300 | -0.99(-2.83%) |
Feb 04, 2004 | 35.54 | 35.80 | 34.95 | 34.95 | 3,900 | -0.84(-2.35%) |
Feb 03, 2004 | 36.05 | 36.05 | 35.75 | 35.79 | 2,300 | -0.06(-0.17%) |