Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 29.76 | 29.76 | 29.33 | 29.39 | 116,822 | -0.26(-0.87%) |
Apr 29, 2004 | 30.32 | 30.66 | 29.58 | 29.65 | 80,796 | -0.75(-2.48%) |
Apr 28, 2004 | 30.62 | 30.62 | 29.33 | 30.41 | 124,867 | -0.35(-1.14%) |
Apr 27, 2004 | 30.96 | 31.06 | 30.36 | 30.76 | 59,577 | -0.27(-0.86%) |
Apr 26, 2004 | 31.31 | 31.39 | 30.90 | 31.02 | 67,039 | -0.29(-0.93%) |
Apr 23, 2004 | 32.04 | 32.08 | 31.31 | 31.31 | 62,375 | -0.69(-2.14%) |
Apr 22, 2004 | 30.79 | 32.00 | 30.72 | 32.00 | 58,411 | +1.21(+3.93%) |
Apr 21, 2004 | 31.05 | 31.05 | 30.45 | 30.79 | 50,599 | -0.37(-1.18%) |
Apr 20, 2004 | 31.69 | 31.73 | 30.88 | 31.16 | 52,931 | -0.45(-1.41%) |
Apr 19, 2004 | 31.09 | 31.61 | 30.88 | 31.61 | 51,299 | +0.47(+1.52%) |
Apr 16, 2004 | 30.88 | 31.43 | 30.88 | 31.13 | 60,160 | +0.18(+0.58%) |
Apr 15, 2004 | 31.78 | 31.89 | 30.92 | 30.95 | 99,684 | -0.73(-2.30%) |
Apr 14, 2004 | 32.02 | 32.02 | 31.39 | 31.68 | 51,882 | -0.33(-1.04%) |
Apr 13, 2004 | 32.72 | 32.72 | 31.82 | 32.02 | 123,701 | -1.00(-3.04%) |
Apr 12, 2004 | 33.19 | 33.24 | 32.42 | 33.02 | 75,083 | -0.28(-0.85%) |
Apr 08, 2004 | 33.11 | 33.49 | 33.09 | 33.30 | 57,711 | -0.17(-0.51%) |
Apr 07, 2004 | 33.45 | 33.59 | 33.24 | 33.48 | 40,689 | -0.15(-0.43%) |
Apr 06, 2004 | 34.04 | 34.04 | 33.55 | 33.62 | 147,719 | -0.42(-1.23%) |
Apr 05, 2004 | 33.47 | 34.14 | 33.45 | 34.04 | 81,029 | +0.57(+1.72%) |
Apr 02, 2004 | 33.36 | 33.95 | 33.36 | 33.47 | 101,782 | +0.03(+0.08%) |
Apr 01, 2004 | 33.24 | 33.56 | 32.68 | 33.44 | 80,680 | +0.29(+0.88%) |
Mar 31, 2004 | 32.72 | 33.55 | 32.64 | 33.15 | 75,316 | +0.35(+1.07%) |
Mar 30, 2004 | 32.38 | 32.92 | 32.30 | 32.80 | 51,416 | +0.33(+1.03%) |
Mar 29, 2004 | 32.82 | 33.01 | 32.23 | 32.46 | 49,084 | -0.30(-0.92%) |
Mar 26, 2004 | 32.29 | 32.79 | 31.95 | 32.76 | 81,729 | +0.51(+1.60%) |
Mar 25, 2004 | 32.16 | 32.26 | 31.99 | 32.25 | 82,778 | +0.27(+0.83%) |
Mar 24, 2004 | 31.91 | 31.98 | 31.45 | 31.98 | 86,975 | -0.18(-0.56%) |
Mar 23, 2004 | 32.51 | 32.68 | 31.74 | 32.16 | 70,769 | -0.48(-1.47%) |
Mar 22, 2004 | 32.59 | 32.67 | 32.16 | 32.64 | 71,119 | -0.20(-0.60%) |
Mar 19, 2004 | 32.81 | 33.03 | 32.43 | 32.84 | 73,451 | +0.21(+0.63%) |
Mar 18, 2004 | 33.54 | 33.54 | 32.64 | 32.64 | 117,172 | -0.81(-2.44%) |
Mar 17, 2004 | 33.88 | 33.89 | 33.02 | 33.45 | 197,969 | -0.49(-1.44%) |
Mar 16, 2004 | 34.95 | 34.96 | 33.77 | 33.94 | 231,663 | -1.01(-2.90%) |
Mar 15, 2004 | 35.97 | 35.97 | 34.95 | 34.95 | 28,681 | -0.99(-2.74%) |
Mar 12, 2004 | 35.95 | 36.37 | 35.72 | 35.94 | 48,268 | +0.00(+0.00%) |
Mar 11, 2004 | 36.07 | 36.07 | 35.81 | 35.94 | 95,953 | -0.18(-0.50%) |
Mar 10, 2004 | 36.37 | 36.37 | 35.90 | 36.12 | 88,724 | -0.26(-0.71%) |
Mar 09, 2004 | 35.72 | 36.57 | 35.72 | 36.38 | 93,738 | +0.95(+2.69%) |
Mar 08, 2004 | 36.28 | 36.32 | 35.42 | 35.42 | 43,371 | -0.90(-2.48%) |
Mar 05, 2004 | 36.28 | 36.62 | 36.20 | 36.32 | 34,277 | -0.03(-0.09%) |
Mar 04, 2004 | 36.28 | 36.51 | 36.28 | 36.36 | 46,169 | -0.01(-0.02%) |
Mar 03, 2004 | 36.20 | 36.54 | 35.90 | 36.37 | 63,308 | +0.13(+0.35%) |
Mar 02, 2004 | 35.77 | 36.24 | 35.68 | 36.24 | 90,823 | +0.43(+1.20%) |
Mar 01, 2004 | 35.34 | 36.19 | 35.34 | 35.81 | 126,033 | +0.34(+0.97%) |
Feb 27, 2004 | 35.51 | 35.52 | 35.38 | 35.47 | 98,984 | -0.04(-0.12%) |
Feb 26, 2004 | 35.69 | 35.71 | 35.16 | 35.51 | 150,983 | -0.09(-0.27%) |
Feb 25, 2004 | 34.99 | 35.81 | 34.95 | 35.60 | 112,042 | +0.61(+1.74%) |
Feb 24, 2004 | 35.77 | 35.82 | 34.99 | 34.99 | 85,693 | -0.57(-1.59%) |
Feb 23, 2004 | 36.45 | 36.54 | 35.34 | 35.56 | 59,693 | -0.46(-1.29%) |
Feb 20, 2004 | 36.31 | 36.43 | 35.63 | 36.02 | 88,841 | -0.50(-1.36%) |
Feb 19, 2004 | 36.84 | 36.88 | 36.23 | 36.52 | 64,007 | -0.23(-0.63%) |
Feb 18, 2004 | 37.10 | 37.10 | 36.42 | 36.75 | 92,105 | -0.30(-0.81%) |
Feb 17, 2004 | 36.45 | 37.30 | 36.43 | 37.05 | 152,499 | +1.07(+2.98%) |
Feb 13, 2004 | 35.29 | 36.07 | 35.29 | 35.98 | 93,854 | +0.17(+0.48%) |
Feb 12, 2004 | 36.07 | 36.15 | 35.77 | 35.81 | 194,121 | -0.39(-1.07%) |
Feb 11, 2004 | 34.82 | 36.28 | 34.82 | 36.20 | 117,056 | +1.22(+3.48%) |
Feb 10, 2004 | 33.84 | 35.17 | 33.79 | 34.98 | 106,912 | +1.10(+3.24%) |
Feb 09, 2004 | 33.28 | 33.89 | 33.20 | 33.88 | 78,348 | +0.69(+2.09%) |
Feb 06, 2004 | 32.67 | 33.19 | 32.59 | 33.18 | 88,375 | +0.51(+1.58%) |
Feb 05, 2004 | 32.38 | 32.88 | 32.27 | 32.67 | 87,325 | +0.29(+0.90%) |
Feb 04, 2004 | 32.94 | 32.94 | 32.38 | 32.38 | 53,981 | -0.64(-1.95%) |
Feb 03, 2004 | 32.89 | 33.08 | 32.77 | 33.02 | 79,164 | +0.17(+0.52%) |