Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 32.08 | 33.61 | 31.98 | 33.28 | 4,351,674 | -2.45(-6.85%) |
Apr 29, 2004 | 35.84 | 36.00 | 35.16 | 35.73 | 848,452 | -0.11(-0.30%) |
Apr 28, 2004 | 35.75 | 36.18 | 35.61 | 35.84 | 661,539 | +0.09(+0.25%) |
Apr 27, 2004 | 35.24 | 35.86 | 35.19 | 35.75 | 983,292 | +0.46(+1.31%) |
Apr 26, 2004 | 36.23 | 36.37 | 35.16 | 35.29 | 735,392 | -1.11(-3.04%) |
Apr 23, 2004 | 36.37 | 36.59 | 35.68 | 36.39 | 462,773 | -0.02(-0.05%) |
Apr 22, 2004 | 36.07 | 36.48 | 35.93 | 36.41 | 386,590 | +0.35(+0.96%) |
Apr 21, 2004 | 35.94 | 36.21 | 35.74 | 36.07 | 545,744 | +0.14(+0.38%) |
Apr 20, 2004 | 35.72 | 36.30 | 35.72 | 35.93 | 714,118 | +0.21(+0.58%) |
Apr 19, 2004 | 35.52 | 36.10 | 35.40 | 35.72 | 645,532 | +0.01(+0.03%) |
Apr 16, 2004 | 34.75 | 35.75 | 34.67 | 35.71 | 963,031 | +0.97(+2.78%) |
Apr 15, 2004 | 34.69 | 34.84 | 34.55 | 34.75 | 640,366 | +0.06(+0.17%) |
Apr 14, 2004 | 34.65 | 35.07 | 34.10 | 34.69 | 1,147,918 | -0.79(-2.23%) |
Apr 13, 2004 | 36.01 | 36.03 | 35.44 | 35.48 | 323,374 | -0.36(-0.99%) |
Apr 12, 2004 | 35.81 | 36.02 | 35.68 | 35.83 | 223,282 | +0.04(+0.11%) |
Apr 08, 2004 | 36.03 | 36.13 | 35.64 | 35.79 | 461,051 | -0.27(-0.74%) |
Apr 07, 2004 | 36.13 | 36.27 | 35.57 | 36.06 | 555,166 | -0.07(-0.19%) |
Apr 06, 2004 | 36.42 | 36.78 | 36.08 | 36.13 | 366,430 | -0.39(-1.08%) |
Apr 05, 2004 | 36.03 | 36.59 | 36.03 | 36.52 | 478,679 | +0.51(+1.43%) |
Apr 02, 2004 | 36.77 | 36.85 | 35.54 | 36.01 | 599,437 | -0.12(-0.33%) |
Apr 01, 2004 | 35.63 | 36.50 | 35.51 | 36.13 | 610,277 | +0.51(+1.44%) |
Mar 31, 2004 | 35.68 | 35.80 | 35.13 | 35.61 | 618,990 | -0.05(-0.14%) |
Mar 30, 2004 | 35.27 | 35.86 | 34.97 | 35.66 | 670,150 | +0.39(+1.12%) |
Mar 29, 2004 | 35.64 | 36.28 | 35.09 | 35.27 | 895,459 | -0.37(-1.02%) |
Mar 26, 2004 | 36.23 | 36.37 | 35.63 | 35.63 | 477,058 | -0.59(-1.63%) |
Mar 25, 2004 | 35.93 | 36.50 | 35.91 | 36.23 | 452,642 | +0.59(+1.66%) |
Mar 24, 2004 | 36.12 | 36.37 | 35.63 | 35.63 | 359,135 | -0.48(-1.34%) |
Mar 23, 2004 | 36.13 | 36.53 | 35.99 | 36.12 | 647,660 | -0.01(-0.03%) |
Mar 22, 2004 | 36.89 | 36.89 | 35.69 | 36.13 | 852,605 | -0.78(-2.11%) |
Mar 19, 2004 | 36.92 | 37.30 | 36.73 | 36.91 | 637,124 | -0.02(-0.05%) |
Mar 18, 2004 | 37.25 | 37.28 | 36.73 | 36.93 | 502,992 | -0.33(-0.87%) |
Mar 17, 2004 | 37.41 | 37.70 | 37.21 | 37.25 | 841,462 | +0.06(+0.16%) |
Mar 16, 2004 | 37.85 | 38.15 | 36.90 | 37.19 | 422,453 | -0.51(-1.36%) |
Mar 15, 2004 | 38.36 | 38.42 | 36.37 | 37.71 | 339,482 | -0.65(-1.70%) |
Mar 12, 2004 | 38.44 | 38.56 | 38.06 | 38.36 | 454,466 | -0.01(-0.03%) |
Mar 11, 2004 | 38.37 | 38.86 | 38.02 | 38.37 | 519,607 | +12.79(+50.01%) |
Mar 10, 2004 | 26.19 | 26.19 | 25.38 | 25.58 | 701,150 | -0.53(-2.02%) |
Mar 09, 2004 | 26.26 | 26.30 | 25.97 | 26.10 | 283,864 | -0.18(-0.70%) |
Mar 08, 2004 | 26.55 | 26.63 | 26.24 | 26.29 | 372,153 | -0.37(-1.38%) |
Mar 05, 2004 | 26.73 | 26.94 | 26.55 | 26.66 | 387,198 | -0.08(-0.31%) |
Mar 04, 2004 | 26.52 | 26.86 | 26.52 | 26.74 | 363,340 | +0.29(+1.11%) |
Mar 03, 2004 | 26.48 | 26.59 | 26.39 | 26.45 | 430,963 | -0.10(-0.36%) |
Mar 02, 2004 | 26.50 | 26.80 | 26.41 | 26.54 | 323,374 | -0.01(-0.03%) |
Mar 01, 2004 | 26.28 | 26.70 | 26.20 | 26.55 | 608,758 | +0.39(+1.48%) |
Feb 27, 2004 | 25.96 | 26.45 | 25.96 | 26.16 | 2,371,816 | +0.25(+0.95%) |
Feb 26, 2004 | 25.54 | 26.12 | 25.53 | 25.92 | 1,090,172 | +0.38(+1.48%) |
Feb 25, 2004 | 25.70 | 25.77 | 25.34 | 25.54 | 525,331 | -0.16(-0.63%) |
Feb 24, 2004 | 25.71 | 25.79 | 25.56 | 25.70 | 582,620 | -0.17(-0.64%) |
Feb 23, 2004 | 26.36 | 26.37 | 25.73 | 25.87 | 1,280,276 | +0.02(+0.07%) |
Feb 20, 2004 | 26.32 | 26.41 | 25.73 | 25.85 | 608,454 | -0.24(-0.91%) |
Feb 19, 2004 | 26.87 | 26.92 | 26.06 | 26.09 | 846,730 | -0.74(-2.75%) |
Feb 18, 2004 | 26.76 | 26.95 | 26.70 | 26.83 | 475,943 | +0.07(+0.25%) |
Feb 17, 2004 | 27.01 | 27.01 | 26.66 | 26.76 | 828,646 | -0.25(-0.91%) |
Feb 13, 2004 | 27.05 | 27.19 | 26.74 | 27.01 | 630,944 | -0.05(-0.19%) |
Feb 12, 2004 | 27.11 | 27.26 | 26.99 | 27.06 | 341,609 | -0.14(-0.52%) |
Feb 11, 2004 | 27.09 | 27.33 | 26.82 | 27.20 | 815,274 | +0.16(+0.58%) |
Feb 10, 2004 | 27.07 | 27.17 | 26.91 | 27.04 | 506,943 | -0.09(-0.34%) |
Feb 09, 2004 | 27.13 | 27.20 | 27.02 | 27.13 | 661,033 | +0.02(+0.08%) |
Feb 06, 2004 | 27.00 | 27.12 | 26.94 | 27.11 | 664,528 | +0.05(+0.18%) |
Feb 05, 2004 | 26.56 | 27.16 | 26.54 | 27.06 | 1,416,282 | +0.50(+1.88%) |
Feb 04, 2004 | 26.21 | 26.61 | 26.02 | 26.56 | 1,304,438 | +0.24(+0.92%) |
Feb 03, 2004 | 26.06 | 26.38 | 25.73 | 26.32 | 1,404,581 | +0.24(+0.93%) |