Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.93 | 28.10 | 26.93 | 27.21 | 799,490 | +0.07(+0.25%) |
Apr 29, 2004 | 27.06 | 27.70 | 26.92 | 27.14 | 1,630,503 | +0.49(+1.85%) |
Apr 28, 2004 | 28.40 | 28.40 | 26.43 | 26.65 | 2,528,256 | -2.00(-6.98%) |
Apr 27, 2004 | 29.04 | 29.26 | 28.54 | 28.65 | 739,794 | -0.28(-0.96%) |
Apr 26, 2004 | 29.01 | 29.53 | 28.85 | 28.93 | 924,771 | +0.16(+0.57%) |
Apr 23, 2004 | 29.45 | 29.45 | 28.75 | 28.76 | 1,078,573 | -0.81(-2.75%) |
Apr 22, 2004 | 29.32 | 29.58 | 28.93 | 29.58 | 1,392,526 | +0.30(+1.04%) |
Apr 21, 2004 | 28.65 | 29.66 | 28.54 | 29.27 | 2,486,457 | -0.41(-1.37%) |
Apr 20, 2004 | 31.31 | 31.39 | 29.60 | 29.68 | 1,750,935 | -2.07(-6.52%) |
Apr 19, 2004 | 32.04 | 32.13 | 31.11 | 31.75 | 796,950 | -0.09(-0.27%) |
Apr 16, 2004 | 32.17 | 32.36 | 31.84 | 31.84 | 1,330,636 | -0.01(-0.03%) |
Apr 15, 2004 | 31.31 | 32.21 | 31.31 | 31.84 | 961,143 | +0.24(+0.77%) |
Apr 14, 2004 | 30.96 | 32.42 | 30.92 | 31.60 | 1,687,313 | -0.70(-2.17%) |
Apr 13, 2004 | 33.56 | 33.73 | 31.95 | 32.30 | 2,366,833 | -2.40(-6.91%) |
Apr 12, 2004 | 34.71 | 35.04 | 34.12 | 34.70 | 928,351 | +0.04(+0.12%) |
Apr 08, 2004 | 34.60 | 34.85 | 34.60 | 34.66 | 1,332,137 | -0.63(-1.79%) |
Apr 07, 2004 | 34.77 | 35.59 | 34.75 | 35.29 | 652,270 | +0.37(+1.07%) |
Apr 06, 2004 | 35.15 | 35.33 | 34.86 | 34.92 | 888,168 | -0.04(-0.12%) |
Apr 05, 2004 | 35.65 | 35.65 | 34.69 | 34.96 | 868,885 | -0.68(-1.92%) |
Apr 02, 2004 | 35.84 | 36.03 | 35.46 | 35.65 | 1,293,572 | -0.81(-2.21%) |
Apr 01, 2004 | 36.76 | 36.97 | 36.21 | 36.45 | 1,361,581 | -0.16(-0.43%) |
Mar 31, 2004 | 36.88 | 37.07 | 36.19 | 36.61 | 1,269,093 | +0.39(+1.08%) |
Mar 30, 2004 | 36.02 | 36.74 | 35.74 | 36.22 | 862,073 | +0.33(+0.92%) |
Mar 29, 2004 | 35.79 | 35.94 | 35.12 | 35.89 | 842,790 | +0.39(+1.10%) |
Mar 26, 2004 | 36.11 | 36.29 | 35.49 | 35.50 | 1,155,012 | -0.20(-0.56%) |
Mar 25, 2004 | 34.80 | 35.73 | 34.73 | 35.70 | 655,965 | +0.99(+2.84%) |
Mar 24, 2004 | 35.52 | 35.58 | 34.66 | 34.71 | 752,033 | -1.16(-3.24%) |
Mar 23, 2004 | 35.85 | 35.98 | 35.42 | 35.87 | 845,215 | +0.19(+0.53%) |
Mar 22, 2004 | 36.47 | 36.70 | 35.49 | 35.68 | 989,779 | -0.23(-0.65%) |
Mar 19, 2004 | 36.20 | 36.24 | 35.25 | 35.92 | 1,105,361 | +0.26(+0.73%) |
Mar 18, 2004 | 35.94 | 36.27 | 35.53 | 35.66 | 1,798,622 | +0.50(+1.43%) |
Mar 17, 2004 | 34.34 | 35.15 | 33.92 | 35.15 | 1,577,273 | +0.50(+1.45%) |
Mar 16, 2004 | 34.43 | 35.20 | 33.77 | 34.65 | 1,300,038 | -0.34(-0.97%) |
Mar 15, 2004 | 35.44 | 35.56 | 34.86 | 34.99 | 1,333,869 | -0.81(-2.25%) |
Mar 12, 2004 | 35.29 | 35.89 | 34.82 | 35.79 | 1,226,255 | -0.28(-0.77%) |
Mar 11, 2004 | 35.64 | 36.24 | 35.16 | 36.07 | 1,044,856 | +0.43(+1.21%) |
Mar 10, 2004 | 36.68 | 36.70 | 35.64 | 35.64 | 965,646 | -1.40(-3.79%) |
Mar 09, 2004 | 36.62 | 37.23 | 36.60 | 37.04 | 1,150,047 | +0.42(+1.16%) |
Mar 08, 2004 | 37.16 | 37.53 | 36.61 | 36.62 | 732,750 | -1.00(-2.67%) |
Mar 05, 2004 | 37.58 | 37.62 | 37.02 | 37.62 | 797,874 | +0.64(+1.73%) |
Mar 04, 2004 | 35.94 | 37.00 | 35.94 | 36.98 | 706,309 | +0.77(+2.13%) |
Mar 03, 2004 | 35.80 | 36.61 | 35.47 | 36.21 | 1,250,156 | -0.25(-0.69%) |
Mar 02, 2004 | 37.24 | 37.66 | 36.46 | 36.46 | 1,326,479 | -1.32(-3.48%) |
Mar 01, 2004 | 37.63 | 38.06 | 36.95 | 37.78 | 1,484,784 | +0.58(+1.56%) |
Feb 27, 2004 | 36.64 | 37.69 | 36.60 | 37.20 | 1,482,128 | +0.65(+1.78%) |
Feb 26, 2004 | 35.76 | 37.20 | 35.69 | 36.55 | 1,526,583 | +0.27(+0.74%) |
Feb 25, 2004 | 36.50 | 36.55 | 35.46 | 36.28 | 1,412,156 | -0.08(-0.21%) |
Feb 24, 2004 | 35.90 | 36.74 | 35.72 | 36.36 | 1,687,313 | +1.05(+2.97%) |
Feb 23, 2004 | 35.68 | 35.72 | 35.08 | 35.31 | 1,168,868 | +0.14(+0.39%) |
Feb 20, 2004 | 35.25 | 35.57 | 34.71 | 35.17 | 2,597,420 | -0.07(-0.20%) |
Feb 19, 2004 | 35.87 | 35.87 | 34.71 | 35.24 | 3,703,821 | -1.20(-3.30%) |
Feb 18, 2004 | 38.24 | 38.24 | 36.44 | 36.44 | 1,245,768 | -2.33(-6.01%) |
Feb 17, 2004 | 37.85 | 38.85 | 37.69 | 38.77 | 961,490 | +1.36(+3.63%) |
Feb 13, 2004 | 37.80 | 38.11 | 37.02 | 37.41 | 1,029,153 | +0.36(+0.96%) |
Feb 12, 2004 | 37.76 | 37.88 | 36.94 | 37.06 | 714,969 | -0.31(-0.83%) |
Feb 11, 2004 | 36.81 | 37.93 | 36.63 | 37.37 | 797,065 | +0.74(+2.01%) |
Feb 10, 2004 | 37.24 | 37.24 | 36.20 | 36.63 | 740,371 | -0.17(-0.47%) |
Feb 09, 2004 | 36.89 | 36.99 | 36.50 | 36.81 | 888,399 | +0.13(+0.35%) |
Feb 06, 2004 | 36.20 | 36.90 | 36.20 | 36.68 | 1,223,021 | +0.95(+2.67%) |
Feb 05, 2004 | 35.42 | 36.17 | 35.38 | 35.72 | 731,711 | +0.18(+0.51%) |
Feb 04, 2004 | 36.16 | 36.42 | 35.32 | 35.54 | 828,934 | -0.45(-1.25%) |
Feb 03, 2004 | 36.37 | 36.59 | 35.93 | 35.99 | 919,691 | +0.17(+0.48%) |