Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 35.28 | 35.36 | 34.92 | 35.08 | 703,358 | -0.05(-0.15%) |
Apr 29, 2004 | 35.97 | 36.04 | 35.09 | 35.14 | 817,650 | -0.85(-2.37%) |
Apr 28, 2004 | 36.50 | 36.54 | 35.86 | 35.99 | 533,101 | -0.61(-1.66%) |
Apr 27, 2004 | 36.73 | 36.83 | 36.42 | 36.60 | 546,501 | -0.13(-0.35%) |
Apr 26, 2004 | 37.34 | 37.39 | 36.69 | 36.73 | 355,094 | -0.57(-1.53%) |
Apr 23, 2004 | 37.07 | 37.48 | 36.96 | 37.30 | 847,603 | +0.04(+0.10%) |
Apr 22, 2004 | 37.98 | 37.98 | 36.97 | 37.26 | 1,220,170 | -0.84(-2.20%) |
Apr 21, 2004 | 38.25 | 38.62 | 37.19 | 38.10 | 1,142,267 | +0.03(+0.08%) |
Apr 20, 2004 | 36.54 | 38.75 | 36.39 | 38.07 | 2,010,364 | +2.15(+5.98%) |
Apr 19, 2004 | 35.28 | 36.20 | 35.24 | 35.92 | 892,006 | +0.84(+2.41%) |
Apr 16, 2004 | 35.41 | 35.42 | 34.71 | 35.08 | 418,678 | -0.36(-1.01%) |
Apr 15, 2004 | 35.35 | 35.43 | 34.85 | 35.43 | 547,421 | +0.24(+0.67%) |
Apr 14, 2004 | 35.48 | 35.69 | 35.02 | 35.20 | 968,858 | -0.47(-1.32%) |
Apr 13, 2004 | 36.52 | 36.52 | 35.47 | 35.67 | 506,302 | -0.80(-2.19%) |
Apr 12, 2004 | 36.51 | 36.69 | 36.29 | 36.47 | 648,182 | -0.08(-0.21%) |
Apr 08, 2004 | 36.08 | 36.70 | 36.07 | 36.55 | 732,391 | +0.69(+1.93%) |
Apr 07, 2004 | 36.11 | 36.11 | 35.55 | 35.85 | 982,520 | -0.36(-0.99%) |
Apr 06, 2004 | 36.80 | 36.87 | 35.97 | 36.21 | 1,040,717 | -0.49(-1.33%) |
Apr 05, 2004 | 36.52 | 36.83 | 36.35 | 36.70 | 738,828 | +0.20(+0.54%) |
Apr 02, 2004 | 36.69 | 36.76 | 36.50 | 36.50 | 476,218 | +0.01(+0.02%) |
Apr 01, 2004 | 36.59 | 36.77 | 36.42 | 36.49 | 545,056 | -0.14(-0.37%) |
Mar 31, 2004 | 36.67 | 36.77 | 36.36 | 36.63 | 292,693 | +0.04(+0.10%) |
Mar 30, 2004 | 36.84 | 36.93 | 36.48 | 36.59 | 911,580 | -0.41(-1.11%) |
Mar 29, 2004 | 36.39 | 37.00 | 36.39 | 37.00 | 849,836 | +0.72(+1.99%) |
Mar 26, 2004 | 36.16 | 36.55 | 35.93 | 36.28 | 700,730 | +0.17(+0.46%) |
Mar 25, 2004 | 35.88 | 36.13 | 35.88 | 36.11 | 467,942 | +0.37(+1.02%) |
Mar 24, 2004 | 35.93 | 36.04 | 35.66 | 35.75 | 566,207 | -0.03(-0.08%) |
Mar 23, 2004 | 36.08 | 36.16 | 35.62 | 35.78 | 339,724 | +0.00(+0.00%) |
Mar 22, 2004 | 35.84 | 35.92 | 35.40 | 35.78 | 750,257 | -0.21(-0.59%) |
Mar 19, 2004 | 36.50 | 36.50 | 35.81 | 35.99 | 937,986 | -0.51(-1.40%) |
Mar 18, 2004 | 37.27 | 37.30 | 36.25 | 36.50 | 909,347 | -0.75(-2.02%) |
Mar 17, 2004 | 37.22 | 37.55 | 37.18 | 37.25 | 323,959 | +0.24(+0.64%) |
Mar 16, 2004 | 36.96 | 37.16 | 36.89 | 37.02 | 523,249 | +0.13(+0.35%) |
Mar 15, 2004 | 37.22 | 37.26 | 36.82 | 36.89 | 559,244 | -0.49(-1.32%) |
Mar 12, 2004 | 36.99 | 37.46 | 36.82 | 37.38 | 677,346 | +0.55(+1.49%) |
Mar 11, 2004 | 36.61 | 37.49 | 36.43 | 36.83 | 760,635 | +0.22(+0.60%) |
Mar 10, 2004 | 38.02 | 38.02 | 36.33 | 36.61 | 1,375,187 | -1.41(-3.70%) |
Mar 09, 2004 | 38.52 | 38.54 | 38.01 | 38.02 | 418,415 | -0.42(-1.09%) |
Mar 08, 2004 | 39.20 | 39.43 | 38.37 | 38.44 | 353,255 | -0.79(-2.02%) |
Mar 05, 2004 | 38.86 | 39.50 | 38.84 | 39.23 | 395,031 | -0.15(-0.39%) |
Mar 04, 2004 | 39.65 | 39.66 | 39.25 | 39.38 | 305,699 | -0.24(-0.60%) |
Mar 03, 2004 | 39.70 | 39.75 | 39.55 | 39.62 | 348,394 | -0.20(-0.50%) |
Mar 02, 2004 | 40.24 | 40.34 | 39.79 | 39.82 | 545,844 | -0.43(-1.06%) |
Mar 01, 2004 | 40.24 | 40.34 | 39.86 | 40.24 | 369,808 | +0.14(+0.34%) |
Feb 27, 2004 | 39.51 | 40.42 | 39.49 | 40.11 | 648,445 | +0.54(+1.37%) |
Feb 26, 2004 | 39.77 | 39.77 | 39.48 | 39.57 | 310,166 | -0.14(-0.35%) |
Feb 25, 2004 | 39.54 | 39.73 | 39.46 | 39.70 | 418,809 | +0.05(+0.13%) |
Feb 24, 2004 | 39.70 | 39.96 | 39.45 | 39.65 | 417,889 | -0.08(-0.21%) |
Feb 23, 2004 | 39.89 | 39.98 | 39.58 | 39.73 | 544,137 | -0.28(-0.70%) |
Feb 20, 2004 | 40.31 | 40.34 | 39.97 | 40.02 | 811,607 | -0.29(-0.72%) |
Feb 19, 2004 | 40.50 | 40.50 | 40.27 | 40.31 | 380,317 | -0.10(-0.25%) |
Feb 18, 2004 | 40.46 | 40.53 | 40.27 | 40.40 | 187,597 | +0.05(+0.11%) |
Feb 17, 2004 | 40.42 | 40.59 | 40.23 | 40.36 | 639,774 | -0.02(-0.04%) |
Feb 13, 2004 | 40.50 | 40.53 | 40.19 | 40.37 | 320,544 | -0.02(-0.06%) |
Feb 12, 2004 | 40.34 | 40.48 | 40.28 | 40.40 | 215,710 | +0.05(+0.13%) |
Feb 11, 2004 | 40.60 | 40.63 | 40.21 | 40.34 | 948,233 | -0.30(-0.73%) |
Feb 10, 2004 | 40.60 | 40.68 | 40.42 | 40.64 | 372,567 | +0.16(+0.40%) |
Feb 09, 2004 | 40.05 | 40.88 | 39.82 | 40.48 | 601,546 | +0.81(+2.03%) |
Feb 06, 2004 | 39.60 | 39.78 | 39.49 | 39.67 | 274,301 | +0.08(+0.19%) |
Feb 05, 2004 | 39.57 | 39.77 | 39.38 | 39.60 | 421,699 | +0.03(+0.08%) |
Feb 04, 2004 | 39.58 | 39.74 | 39.32 | 39.57 | 622,171 | -0.11(-0.29%) |
Feb 03, 2004 | 39.66 | 39.87 | 39.52 | 39.68 | 492,377 | -0.03(-0.08%) |