Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.45 | 35.45 | 34.70 | 35.45 | 31,620 | +0.60(+1.72%) |
Apr 29, 2004 | 34.85 | 34.85 | 34.85 | 34.85 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 35.89 | 35.25 | 34.25 | 34.85 | 5,974 | -1.04(-2.90%) |
Apr 27, 2004 | 35.39 | 36.30 | 35.80 | 35.89 | 6,717 | +0.50(+1.41%) |
Apr 26, 2004 | 35.45 | 35.85 | 35.35 | 35.39 | 10,477 | -0.06(-0.17%) |
Apr 23, 2004 | 35.85 | 35.60 | 35.05 | 35.45 | 5,765 | -0.40(-1.12%) |
Apr 22, 2004 | 35.05 | 36.00 | 34.80 | 35.85 | 2,976 | +0.80(+2.28%) |
Apr 21, 2004 | 35.40 | 35.70 | 35.00 | 35.05 | 7,267 | -0.35(-0.99%) |
Apr 20, 2004 | 36.00 | 35.50 | 34.90 | 35.40 | 23,226 | -0.60(-1.67%) |
Apr 19, 2004 | 35.70 | 36.00 | 35.00 | 36.00 | 9,479 | +0.30(+0.84%) |
Apr 16, 2004 | 35.15 | 35.70 | 35.00 | 35.70 | 6,312 | +0.55(+1.56%) |
Apr 15, 2004 | 34.90 | 35.15 | 34.50 | 35.15 | 5,938 | +0.25(+0.72%) |
Apr 14, 2004 | 34.84 | 35.00 | 34.00 | 34.90 | 7,992 | +0.06(+0.17%) |
Apr 13, 2004 | 35.50 | 35.25 | 34.70 | 34.84 | 3,194 | -0.66(-1.86%) |
Apr 12, 2004 | 35.40 | 35.50 | 34.75 | 35.50 | 6,657 | +0.10(+0.28%) |
Apr 08, 2004 | 35.05 | 35.40 | 34.85 | 35.40 | 7,054 | +0.35(+1.00%) |
Apr 07, 2004 | 35.00 | 35.60 | 35.05 | 35.05 | 3,094 | +0.05(+0.14%) |
Apr 06, 2004 | 35.00 | 35.00 | 34.55 | 35.00 | 8,623 | -0.35(-0.99%) |
Apr 05, 2004 | 35.15 | 35.35 | 34.50 | 35.35 | 4,666 | +0.20(+0.57%) |
Apr 02, 2004 | 34.51 | 35.25 | 34.75 | 35.15 | 6,208 | +0.64(+1.85%) |
Apr 01, 2004 | 33.85 | 34.95 | 34.30 | 34.51 | 14,775 | +0.66(+1.95%) |
Mar 31, 2004 | 33.88 | 34.30 | 33.75 | 33.85 | 9,584 | -0.03(-0.09%) |
Mar 30, 2004 | 34.00 | 34.00 | 33.25 | 33.88 | 19,246 | -0.12(-0.35%) |
Mar 29, 2004 | 33.25 | 34.00 | 33.50 | 34.00 | 7,656 | +0.75(+2.26%) |
Mar 26, 2004 | 33.90 | 33.90 | 33.00 | 33.25 | 10,996 | -0.65(-1.92%) |
Mar 25, 2004 | 33.15 | 33.90 | 32.85 | 33.90 | 3,420 | +0.75(+2.26%) |
Mar 24, 2004 | 34.00 | 33.40 | 32.90 | 33.15 | 6,723 | -0.85(-2.50%) |
Mar 23, 2004 | 33.45 | 34.00 | 33.50 | 34.00 | 10,252 | +0.55(+1.64%) |
Mar 22, 2004 | 33.80 | 34.00 | 33.25 | 33.45 | 31,039 | -0.35(-1.04%) |
Mar 19, 2004 | 34.50 | 34.35 | 33.50 | 33.80 | 15,667 | -0.70(-2.03%) |
Mar 18, 2004 | 34.49 | 34.50 | 33.95 | 34.50 | 11,645 | +0.01(+0.03%) |
Mar 17, 2004 | 34.25 | 34.70 | 34.00 | 34.49 | 12,676 | +0.24(+0.70%) |
Mar 16, 2004 | 34.10 | 34.50 | 33.75 | 34.25 | 11,596 | +0.15(+0.44%) |
Mar 15, 2004 | 34.70 | 34.25 | 33.65 | 34.10 | 12,557 | -0.60(-1.73%) |
Mar 12, 2004 | 34.70 | 34.75 | 34.30 | 34.70 | 11,251 | +0.00(+0.00%) |
Mar 11, 2004 | 34.85 | 34.75 | 34.30 | 34.70 | 11,251 | -0.15(-0.43%) |
Mar 10, 2004 | 35.45 | 35.35 | 34.70 | 34.85 | 57,635 | -0.60(-1.69%) |
Mar 09, 2004 | 36.10 | 35.85 | 35.30 | 35.45 | 24,889 | -0.65(-1.80%) |
Mar 08, 2004 | 36.00 | 36.10 | 35.65 | 36.10 | 6,056 | +1.10(+3.14%) |
Mar 05, 2004 | 35.00 | 35.45 | 34.75 | 35.00 | 25,272 | +0.00(+0.00%) |
Mar 04, 2004 | 34.25 | 35.45 | 34.75 | 35.00 | 25,272 | +0.75(+2.19%) |
Mar 03, 2004 | 35.15 | 35.25 | 34.25 | 34.25 | 20,554 | -0.90(-2.56%) |
Mar 02, 2004 | 36.25 | 35.85 | 35.00 | 35.15 | 34,122 | -1.10(-3.03%) |
Mar 01, 2004 | 35.95 | 36.50 | 35.85 | 36.25 | 9,172 | +1.35(+3.87%) |
Feb 27, 2004 | 34.90 | 35.00 | 34.40 | 34.90 | 53,249 | +0.00(+0.00%) |
Feb 26, 2004 | 34.45 | 35.00 | 34.40 | 34.90 | 53,249 | +0.45(+1.31%) |
Feb 25, 2004 | 34.85 | 34.90 | 34.40 | 34.45 | 12,705 | -0.40(-1.15%) |
Feb 24, 2004 | 34.50 | 35.25 | 30.10 | 34.85 | 17,656 | +0.35(+1.01%) |
Feb 23, 2004 | 34.50 | 35.20 | 34.50 | 34.50 | 38,226 | -1.25(-3.50%) |
Feb 20, 2004 | 35.75 | 35.75 | 35.75 | 35.75 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 35.25 | 35.80 | 35.30 | 35.75 | 12,335 | -0.08(-0.22%) |
Feb 18, 2004 | 35.83 | 35.95 | 30.10 | 35.83 | 9,174 | +0.00(+0.00%) |
Feb 17, 2004 | 35.20 | 35.95 | 30.10 | 35.83 | 9,174 | +0.63(+1.79%) |
Feb 13, 2004 | 35.20 | 35.30 | 34.90 | 35.20 | 3,850 | +0.00(+0.00%) |
Feb 12, 2004 | 35.35 | 35.20 | 34.50 | 35.20 | 10,184 | -0.15(-0.42%) |
Feb 11, 2004 | 35.00 | 35.40 | 34.50 | 35.35 | 52,040 | +0.35(+1.00%) |
Feb 10, 2004 | 34.25 | 35.00 | 34.30 | 35.00 | 9,904 | +0.75(+2.19%) |
Feb 09, 2004 | 34.50 | 34.80 | 34.25 | 34.25 | 5,546 | -0.25(-0.72%) |
Feb 06, 2004 | 33.60 | 34.60 | 33.90 | 34.50 | 10,865 | +0.90(+2.68%) |
Feb 05, 2004 | 33.76 | 34.20 | 33.60 | 33.60 | 1,698 | -0.16(-0.47%) |
Feb 04, 2004 | 33.60 | 33.95 | 33.40 | 33.76 | 23,878 | -0.34(-1.00%) |
Feb 03, 2004 | 34.10 | 34.10 | 34.10 | 34.10 | 0 | +0.00(+0.00%) |