Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 28.40 | 28.57 | 27.39 | 27.67 | 786,317 | +0.07(+0.26%) |
Apr 29, 2004 | 27.52 | 28.16 | 27.37 | 27.60 | 1,603,638 | +0.50(+1.85%) |
Apr 28, 2004 | 28.87 | 28.87 | 26.87 | 27.09 | 2,486,599 | -2.03(-6.98%) |
Apr 27, 2004 | 29.53 | 29.75 | 29.01 | 29.13 | 727,605 | -0.28(-0.96%) |
Apr 26, 2004 | 29.50 | 30.03 | 29.33 | 29.41 | 909,534 | +0.17(+0.57%) |
Apr 23, 2004 | 29.94 | 29.94 | 29.23 | 29.24 | 1,060,802 | -0.83(-2.75%) |
Apr 22, 2004 | 29.81 | 30.07 | 29.42 | 30.07 | 1,369,582 | +0.31(+1.04%) |
Apr 21, 2004 | 29.13 | 30.16 | 29.01 | 29.76 | 2,445,489 | -0.41(-1.37%) |
Apr 20, 2004 | 31.83 | 31.92 | 30.10 | 30.18 | 1,722,085 | -2.10(-6.52%) |
Apr 19, 2004 | 32.58 | 32.67 | 31.63 | 32.28 | 783,819 | -0.09(-0.27%) |
Apr 16, 2004 | 32.71 | 32.91 | 32.37 | 32.37 | 1,308,712 | -0.01(-0.03%) |
Apr 15, 2004 | 31.83 | 32.75 | 31.83 | 32.38 | 945,307 | +0.25(+0.77%) |
Apr 14, 2004 | 31.48 | 32.97 | 31.44 | 32.13 | 1,659,512 | -0.71(-2.17%) |
Apr 13, 2004 | 34.12 | 34.30 | 32.48 | 32.84 | 2,327,836 | -2.44(-6.91%) |
Apr 12, 2004 | 35.29 | 35.63 | 34.69 | 35.28 | 913,055 | +0.04(+0.12%) |
Apr 08, 2004 | 35.18 | 35.43 | 35.18 | 35.24 | 1,310,188 | -0.64(-1.79%) |
Apr 07, 2004 | 35.35 | 36.19 | 35.33 | 35.88 | 641,523 | +0.38(+1.07%) |
Apr 06, 2004 | 35.74 | 35.93 | 35.44 | 35.50 | 873,535 | -0.04(-0.12%) |
Apr 05, 2004 | 36.24 | 36.24 | 35.27 | 35.55 | 854,569 | -0.70(-1.92%) |
Apr 02, 2004 | 36.44 | 36.63 | 36.06 | 36.24 | 1,272,258 | -0.82(-2.21%) |
Apr 01, 2004 | 37.37 | 37.59 | 36.82 | 37.06 | 1,339,147 | -0.16(-0.43%) |
Mar 31, 2004 | 37.49 | 37.69 | 36.80 | 37.22 | 1,248,182 | +0.40(+1.08%) |
Mar 30, 2004 | 36.62 | 37.35 | 36.34 | 36.83 | 847,869 | +0.33(+0.92%) |
Mar 29, 2004 | 36.39 | 36.54 | 35.71 | 36.49 | 828,904 | +0.40(+1.10%) |
Mar 26, 2004 | 36.72 | 36.90 | 36.09 | 36.09 | 1,135,981 | -0.20(-0.56%) |
Mar 25, 2004 | 35.38 | 36.33 | 35.31 | 36.30 | 645,157 | +1.00(+2.84%) |
Mar 24, 2004 | 36.11 | 36.17 | 35.24 | 35.29 | 739,642 | -1.18(-3.24%) |
Mar 23, 2004 | 36.45 | 36.59 | 36.01 | 36.47 | 831,289 | +0.19(+0.53%) |
Mar 22, 2004 | 37.08 | 37.32 | 36.09 | 36.28 | 973,471 | -0.24(-0.65%) |
Mar 19, 2004 | 36.81 | 36.85 | 35.84 | 36.52 | 1,087,149 | +0.26(+0.73%) |
Mar 18, 2004 | 36.54 | 36.88 | 36.13 | 36.25 | 1,768,987 | +0.51(+1.43%) |
Mar 17, 2004 | 34.91 | 35.74 | 34.49 | 35.74 | 1,551,285 | +0.51(+1.45%) |
Mar 16, 2004 | 35.00 | 35.79 | 34.33 | 35.23 | 1,278,618 | -0.34(-0.97%) |
Mar 15, 2004 | 36.03 | 36.16 | 35.44 | 35.57 | 1,311,892 | -0.82(-2.25%) |
Mar 12, 2004 | 35.88 | 36.49 | 35.40 | 36.39 | 1,206,050 | -0.28(-0.77%) |
Mar 11, 2004 | 36.23 | 36.85 | 35.75 | 36.68 | 1,027,641 | +0.44(+1.22%) |
Mar 10, 2004 | 37.29 | 37.32 | 36.23 | 36.23 | 949,736 | -1.43(-3.79%) |
Mar 09, 2004 | 37.23 | 37.86 | 37.21 | 37.66 | 1,131,098 | +0.43(+1.16%) |
Mar 08, 2004 | 37.78 | 38.15 | 37.22 | 37.23 | 720,677 | -1.02(-2.67%) |
Mar 05, 2004 | 38.21 | 38.25 | 37.64 | 38.25 | 784,727 | +0.65(+1.73%) |
Mar 04, 2004 | 36.54 | 37.62 | 36.54 | 37.60 | 694,671 | +0.78(+2.13%) |
Mar 03, 2004 | 36.40 | 37.22 | 36.07 | 36.82 | 1,229,558 | -0.26(-0.69%) |
Mar 02, 2004 | 37.86 | 38.29 | 37.07 | 37.07 | 1,304,624 | -1.34(-3.48%) |
Mar 01, 2004 | 38.26 | 38.70 | 37.57 | 38.41 | 1,460,320 | +0.59(+1.56%) |
Feb 27, 2004 | 37.26 | 38.32 | 37.21 | 37.82 | 1,457,708 | +0.66(+1.78%) |
Feb 26, 2004 | 36.36 | 37.82 | 36.29 | 37.16 | 1,501,430 | +0.27(+0.74%) |
Feb 25, 2004 | 37.12 | 37.16 | 36.05 | 36.89 | 1,388,888 | -0.08(-0.21%) |
Feb 24, 2004 | 36.50 | 37.35 | 36.32 | 36.97 | 1,659,512 | +1.07(+2.97%) |
Feb 23, 2004 | 36.28 | 36.32 | 35.66 | 35.90 | 1,149,609 | +0.14(+0.39%) |
Feb 20, 2004 | 35.84 | 36.16 | 35.29 | 35.76 | 2,554,624 | -0.07(-0.20%) |
Feb 19, 2004 | 36.47 | 36.47 | 35.29 | 35.83 | 3,642,795 | -1.22(-3.30%) |
Feb 18, 2004 | 38.88 | 38.88 | 37.05 | 37.05 | 1,225,243 | -2.37(-6.01%) |
Feb 17, 2004 | 38.48 | 39.50 | 38.32 | 39.42 | 945,648 | +1.38(+3.63%) |
Feb 13, 2004 | 38.44 | 38.74 | 37.64 | 38.04 | 1,012,196 | +0.36(+0.96%) |
Feb 12, 2004 | 38.39 | 38.52 | 37.56 | 37.68 | 703,188 | -0.32(-0.83%) |
Feb 11, 2004 | 37.42 | 38.57 | 37.25 | 38.00 | 783,932 | +0.75(+2.01%) |
Feb 10, 2004 | 37.86 | 37.86 | 36.81 | 37.25 | 728,172 | -0.18(-0.47%) |
Feb 09, 2004 | 37.51 | 37.61 | 37.12 | 37.42 | 873,762 | +0.13(+0.35%) |
Feb 06, 2004 | 36.81 | 37.52 | 36.81 | 37.29 | 1,202,870 | +0.97(+2.67%) |
Feb 05, 2004 | 36.01 | 36.78 | 35.97 | 36.32 | 719,655 | +0.18(+0.51%) |
Feb 04, 2004 | 36.76 | 37.03 | 35.91 | 36.14 | 815,276 | -0.46(-1.25%) |
Feb 03, 2004 | 36.98 | 37.20 | 36.53 | 36.60 | 904,538 | +0.18(+0.48%) |