Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 37.26 | 37.33 | 36.52 | 36.78 | 894,868 | -0.95(-2.51%) |
Apr 29, 2004 | 38.19 | 38.20 | 37.15 | 37.73 | 520,466 | -0.46(-1.20%) |
Apr 28, 2004 | 38.55 | 38.56 | 38.10 | 38.19 | 949,264 | -1.61(-4.04%) |
Apr 27, 2004 | 40.18 | 40.42 | 39.71 | 39.80 | 789,730 | -1.09(-2.67%) |
Apr 26, 2004 | 41.19 | 41.26 | 40.80 | 40.89 | 360,202 | -0.29(-0.70%) |
Apr 23, 2004 | 40.90 | 41.34 | 40.85 | 41.18 | 572,669 | +0.36(+0.89%) |
Apr 22, 2004 | 40.06 | 41.00 | 39.96 | 40.81 | 704,117 | +0.63(+1.57%) |
Apr 21, 2004 | 40.32 | 40.47 | 40.04 | 40.18 | 618,295 | -0.27(-0.66%) |
Apr 20, 2004 | 41.23 | 41.23 | 40.32 | 40.45 | 1,001,467 | +0.65(+1.64%) |
Apr 19, 2004 | 39.41 | 39.89 | 39.41 | 39.80 | 235,958 | +0.91(+2.34%) |
Apr 16, 2004 | 38.46 | 39.02 | 38.33 | 38.89 | 294,321 | +0.19(+0.50%) |
Apr 15, 2004 | 38.50 | 38.98 | 38.50 | 38.69 | 494,886 | -0.21(-0.54%) |
Apr 14, 2004 | 39.22 | 39.27 | 38.81 | 38.91 | 896,434 | -0.77(-1.93%) |
Apr 13, 2004 | 40.32 | 40.32 | 39.52 | 39.67 | 671,333 | -0.85(-2.10%) |
Apr 12, 2004 | 40.36 | 40.62 | 40.23 | 40.52 | 233,766 | +0.32(+0.79%) |
Apr 08, 2004 | 40.52 | 40.68 | 40.13 | 40.21 | 235,019 | -0.32(-0.78%) |
Apr 07, 2004 | 40.70 | 40.75 | 40.36 | 40.52 | 304,658 | -0.16(-0.40%) |
Apr 06, 2004 | 40.89 | 40.99 | 40.53 | 40.69 | 643,875 | -1.13(-2.70%) |
Apr 05, 2004 | 41.07 | 41.83 | 40.99 | 41.82 | 497,914 | +0.99(+2.42%) |
Apr 02, 2004 | 40.25 | 40.98 | 40.25 | 40.83 | 1,155,571 | +0.87(+2.18%) |
Apr 01, 2004 | 39.51 | 40.14 | 39.51 | 39.96 | 730,950 | -0.09(-0.22%) |
Mar 31, 2004 | 39.94 | 40.22 | 39.75 | 40.05 | 544,480 | -0.18(-0.45%) |
Mar 30, 2004 | 39.71 | 40.26 | 39.71 | 40.23 | 429,215 | +0.34(+0.86%) |
Mar 29, 2004 | 39.70 | 40.37 | 39.62 | 39.88 | 738,676 | +0.06(+0.14%) |
Mar 26, 2004 | 39.28 | 39.84 | 39.10 | 39.83 | 1,195,559 | +1.80(+4.74%) |
Mar 25, 2004 | 37.83 | 38.10 | 37.59 | 38.02 | 1,084,679 | +0.29(+0.76%) |
Mar 24, 2004 | 37.90 | 38.07 | 37.59 | 37.74 | 353,207 | -0.10(-0.25%) |
Mar 23, 2004 | 37.83 | 38.07 | 37.61 | 37.83 | 766,657 | +1.01(+2.73%) |
Mar 22, 2004 | 37.30 | 37.33 | 36.67 | 36.83 | 897,374 | -0.96(-2.53%) |
Mar 19, 2004 | 38.07 | 38.11 | 37.78 | 37.78 | 614,432 | -0.94(-2.42%) |
Mar 18, 2004 | 38.74 | 39.00 | 38.19 | 38.72 | 578,516 | -0.11(-0.27%) |
Mar 17, 2004 | 38.41 | 38.99 | 38.41 | 38.83 | 406,663 | +1.24(+3.29%) |
Mar 16, 2004 | 37.37 | 37.66 | 37.33 | 37.59 | 362,081 | +0.57(+1.55%) |
Mar 15, 2004 | 37.41 | 37.54 | 37.00 | 37.02 | 850,182 | -1.29(-3.37%) |
Mar 12, 2004 | 37.67 | 38.40 | 37.67 | 38.31 | 418,878 | +1.06(+2.85%) |
Mar 11, 2004 | 37.88 | 38.16 | 37.25 | 37.25 | 887,246 | -1.25(-3.23%) |
Mar 10, 2004 | 38.88 | 39.26 | 38.37 | 38.49 | 584,467 | -0.71(-1.81%) |
Mar 09, 2004 | 39.35 | 39.65 | 39.03 | 39.20 | 456,360 | -0.04(-0.10%) |
Mar 08, 2004 | 39.57 | 39.68 | 39.16 | 39.24 | 355,608 | -0.99(-2.45%) |
Mar 05, 2004 | 39.81 | 40.23 | 39.81 | 40.23 | 396,953 | +0.79(+1.99%) |
Mar 04, 2004 | 39.08 | 39.48 | 39.00 | 39.44 | 379,726 | -0.07(-0.17%) |
Mar 03, 2004 | 39.85 | 39.86 | 39.29 | 39.51 | 385,364 | -0.34(-0.87%) |
Mar 02, 2004 | 39.88 | 40.08 | 39.83 | 39.85 | 352,789 | -0.33(-0.81%) |
Mar 01, 2004 | 39.99 | 40.23 | 39.78 | 40.18 | 602,112 | +0.97(+2.47%) |
Feb 27, 2004 | 39.27 | 39.65 | 38.98 | 39.21 | 598,458 | +0.56(+1.44%) |
Feb 26, 2004 | 38.60 | 38.89 | 38.37 | 38.66 | 483,924 | -0.61(-1.56%) |
Feb 25, 2004 | 38.98 | 39.32 | 38.94 | 39.27 | 458,553 | +0.29(+0.74%) |
Feb 24, 2004 | 39.13 | 39.22 | 38.79 | 38.98 | 974,008 | -0.83(-2.09%) |
Feb 23, 2004 | 40.28 | 40.45 | 39.59 | 39.82 | 613,597 | -0.55(-1.35%) |
Feb 20, 2004 | 40.54 | 40.61 | 40.01 | 40.36 | 1,285,661 | -0.01(-0.02%) |
Feb 19, 2004 | 40.97 | 41.00 | 40.32 | 40.37 | 713,827 | +0.73(+1.84%) |
Feb 18, 2004 | 39.84 | 39.87 | 39.52 | 39.64 | 547,403 | -0.93(-2.29%) |
Feb 17, 2004 | 40.23 | 40.77 | 40.23 | 40.57 | 527,148 | +1.15(+2.92%) |
Feb 13, 2004 | 39.41 | 39.70 | 39.40 | 39.42 | 654,315 | -0.14(-0.36%) |
Feb 12, 2004 | 39.65 | 39.71 | 39.46 | 39.57 | 333,683 | -0.18(-0.46%) |
Feb 11, 2004 | 39.17 | 39.76 | 39.17 | 39.75 | 377,742 | +0.48(+1.22%) |
Feb 10, 2004 | 38.76 | 39.35 | 38.76 | 39.27 | 370,329 | +0.51(+1.31%) |
Feb 09, 2004 | 38.93 | 39.16 | 38.75 | 38.76 | 510,234 | -0.03(-0.07%) |
Feb 06, 2004 | 38.31 | 38.97 | 38.24 | 38.79 | 419,923 | +0.20(+0.52%) |
Feb 05, 2004 | 38.55 | 38.76 | 38.41 | 38.59 | 661,937 | +0.62(+1.64%) |
Feb 04, 2004 | 37.90 | 38.30 | 37.85 | 37.97 | 1,148,158 | -0.38(-1.00%) |
Feb 03, 2004 | 38.41 | 38.63 | 38.17 | 38.35 | 590,523 | -0.44(-1.14%) |