Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.25 | 33.75 | 28.25 | 31.50 | 21,996 | -1.50(-4.55%) |
Apr 29, 2004 | 33.75 | 34.25 | 31.75 | 33.00 | 25,700 | -0.75(-2.22%) |
Apr 28, 2004 | 33.50 | 34.50 | 33.25 | 33.75 | 12,752 | +0.25(+0.75%) |
Apr 27, 2004 | 34.00 | 34.25 | 33.25 | 33.50 | 11,144 | -0.75(-2.19%) |
Apr 26, 2004 | 34.50 | 34.50 | 33.25 | 34.25 | 10,584 | -0.25(-0.72%) |
Apr 23, 2004 | 35.00 | 35.00 | 33.25 | 34.50 | 11,888 | +0.75(+2.22%) |
Apr 22, 2004 | 35.00 | 35.00 | 33.75 | 33.75 | 13,588 | -0.75(-2.17%) |
Apr 21, 2004 | 35.00 | 35.00 | 34.25 | 34.50 | 7,500 | +0.00(+0.00%) |
Apr 20, 2004 | 35.25 | 35.75 | 34.45 | 34.50 | 14,444 | -0.50(-1.43%) |
Apr 19, 2004 | 35.25 | 36.25 | 34.50 | 35.00 | 14,556 | -0.50(-1.41%) |
Apr 16, 2004 | 37.00 | 37.00 | 34.50 | 35.50 | 31,140 | -2.00(-5.33%) |
Apr 15, 2004 | 34.25 | 38.00 | 33.75 | 37.50 | 48,388 | +3.50(+10.29%) |
Apr 14, 2004 | 34.00 | 34.50 | 33.50 | 34.00 | 13,200 | +0.00(+0.00%) |
Apr 13, 2004 | 34.50 | 34.50 | 33.50 | 34.00 | 7,984 | -0.50(-1.45%) |
Apr 12, 2004 | 33.50 | 34.50 | 33.50 | 34.50 | 10,340 | +1.00(+2.99%) |
Apr 08, 2004 | 34.25 | 34.50 | 33.50 | 33.50 | 8,300 | -0.25(-0.74%) |
Apr 07, 2004 | 34.25 | 34.50 | 33.50 | 33.75 | 8,760 | -0.75(-2.17%) |
Apr 06, 2004 | 34.00 | 34.50 | 33.25 | 34.50 | 9,904 | +0.50(+1.47%) |
Apr 05, 2004 | 33.25 | 34.25 | 33.00 | 34.00 | 11,312 | +0.50(+1.49%) |
Apr 02, 2004 | 33.50 | 34.25 | 33.25 | 33.50 | 6,284 | +0.00(+0.00%) |
Apr 01, 2004 | 33.00 | 33.75 | 33.00 | 33.50 | 7,040 | +0.25(+0.75%) |
Mar 31, 2004 | 33.50 | 33.50 | 33.00 | 33.25 | 9,324 | -0.50(-1.48%) |
Mar 30, 2004 | 33.75 | 34.25 | 33.25 | 33.75 | 7,956 | +0.00(+0.00%) |
Mar 29, 2004 | 33.25 | 34.25 | 32.75 | 33.75 | 6,608 | +0.50(+1.50%) |
Mar 26, 2004 | 33.00 | 34.25 | 32.75 | 33.25 | 7,636 | +0.50(+1.53%) |
Mar 25, 2004 | 34.50 | 34.50 | 32.75 | 32.75 | 11,240 | -0.75(-2.24%) |
Mar 24, 2004 | 34.75 | 34.75 | 33.25 | 33.50 | 12,664 | -0.75(-2.19%) |
Mar 23, 2004 | 34.00 | 35.00 | 34.00 | 34.25 | 6,704 | +0.25(+0.74%) |
Mar 22, 2004 | 34.50 | 34.75 | 33.75 | 34.00 | 9,476 | -1.00(-2.86%) |
Mar 19, 2004 | 35.50 | 35.50 | 34.50 | 35.00 | 6,772 | +0.00(+0.00%) |
Mar 18, 2004 | 34.25 | 35.25 | 34.25 | 35.00 | 10,192 | +0.75(+2.19%) |
Mar 17, 2004 | 35.00 | 35.25 | 33.75 | 34.25 | 16,964 | +1.00(+3.01%) |
Mar 16, 2004 | 34.25 | 34.75 | 32.75 | 33.25 | 16,328 | -1.50(-4.32%) |
Mar 15, 2004 | 35.50 | 35.50 | 34.25 | 34.75 | 6,984 | +0.00(+0.00%) |
Mar 12, 2004 | 34.75 | 35.50 | 34.25 | 34.75 | 12,912 | +0.50(+1.46%) |
Mar 11, 2004 | 34.00 | 35.00 | 33.00 | 34.25 | 18,480 | -0.25(-0.72%) |
Mar 10, 2004 | 35.50 | 36.00 | 34.00 | 34.50 | 22,808 | -0.75(-2.13%) |
Mar 09, 2004 | 36.50 | 36.50 | 35.25 | 35.25 | 13,724 | -0.75(-2.08%) |
Mar 08, 2004 | 36.50 | 36.75 | 35.50 | 36.00 | 17,604 | +0.50(+1.41%) |
Mar 05, 2004 | 35.25 | 36.25 | 35.25 | 35.50 | 9,056 | +0.25(+0.71%) |
Mar 04, 2004 | 36.12 | 36.75 | 35.00 | 35.25 | 17,584 | -0.50(-1.40%) |
Mar 03, 2004 | 35.00 | 36.25 | 35.00 | 35.75 | 9,204 | +0.00(+0.00%) |
Mar 02, 2004 | 36.25 | 37.50 | 35.00 | 35.75 | 9,940 | +0.50(+1.42%) |
Mar 01, 2004 | 36.50 | 37.25 | 35.25 | 35.25 | 16,740 | -1.00(-2.76%) |
Feb 27, 2004 | 35.50 | 36.25 | 34.75 | 36.25 | 12,140 | +1.25(+3.57%) |
Feb 26, 2004 | 34.75 | 36.00 | 34.50 | 35.00 | 10,656 | -0.25(-0.71%) |
Feb 25, 2004 | 34.00 | 36.25 | 34.00 | 35.25 | 15,508 | +1.00(+2.92%) |
Feb 24, 2004 | 35.00 | 35.45 | 33.75 | 34.25 | 24,120 | -0.75(-2.14%) |
Feb 23, 2004 | 36.75 | 37.50 | 35.00 | 35.00 | 35,892 | -1.75(-4.76%) |
Feb 20, 2004 | 37.25 | 37.50 | 36.25 | 36.75 | 22,236 | +0.00(+0.00%) |
Feb 19, 2004 | 37.50 | 38.25 | 36.50 | 36.75 | 80,712 | +1.75(+5.00%) |
Feb 18, 2004 | 36.25 | 36.25 | 34.75 | 35.00 | 14,224 | -1.25(-3.45%) |
Feb 17, 2004 | 35.25 | 37.00 | 35.00 | 36.25 | 32,868 | +1.25(+3.57%) |
Feb 13, 2004 | 34.75 | 36.00 | 33.00 | 35.00 | 47,240 | +0.75(+2.19%) |
Feb 12, 2004 | 34.12 | 34.75 | 33.75 | 34.25 | 12,464 | +0.75(+2.24%) |
Feb 11, 2004 | 34.50 | 34.75 | 33.50 | 33.50 | 16,716 | -1.00(-2.90%) |
Feb 10, 2004 | 35.00 | 35.00 | 33.50 | 34.50 | 13,248 | +0.38(+1.10%) |
Feb 09, 2004 | 33.25 | 35.75 | 32.75 | 34.12 | 30,308 | +0.88(+2.63%) |
Feb 06, 2004 | 34.00 | 34.00 | 33.00 | 33.25 | 10,364 | +0.00(+0.00%) |
Feb 05, 2004 | 34.00 | 34.50 | 32.25 | 33.25 | 18,116 | -0.50(-1.48%) |
Feb 04, 2004 | 35.00 | 35.25 | 33.00 | 33.75 | 20,044 | -1.25(-3.57%) |
Feb 03, 2004 | 34.25 | 35.25 | 34.25 | 35.00 | 13,660 | -0.25(-0.71%) |