Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 39.44 | 39.53 | 38.25 | 39.06 | 737,713 | -0.25(-0.63%) |
Apr 29, 2004 | 41.03 | 41.04 | 38.42 | 39.31 | 442,254 | -1.72(-4.19%) |
Apr 28, 2004 | 42.27 | 42.27 | 40.80 | 41.03 | 236,320 | -1.32(-3.11%) |
Apr 27, 2004 | 42.35 | 42.78 | 42.28 | 42.34 | 121,199 | +0.08(+0.18%) |
Apr 26, 2004 | 42.64 | 42.83 | 41.99 | 42.27 | 251,631 | -0.29(-0.68%) |
Apr 23, 2004 | 42.98 | 42.99 | 42.18 | 42.56 | 236,671 | -0.42(-0.98%) |
Apr 22, 2004 | 42.22 | 43.28 | 42.22 | 42.98 | 163,390 | +0.86(+2.03%) |
Apr 21, 2004 | 42.27 | 42.28 | 41.84 | 42.12 | 115,589 | +0.07(+0.16%) |
Apr 20, 2004 | 41.76 | 42.93 | 41.76 | 42.05 | 243,216 | +0.29(+0.70%) |
Apr 19, 2004 | 41.75 | 41.82 | 41.30 | 41.76 | 74,566 | +0.00(+0.00%) |
Apr 16, 2004 | 41.63 | 41.97 | 41.07 | 41.76 | 115,472 | +0.21(+0.49%) |
Apr 15, 2004 | 41.58 | 42.61 | 41.50 | 41.56 | 253,501 | +0.17(+0.41%) |
Apr 14, 2004 | 41.07 | 41.58 | 40.94 | 41.39 | 168,533 | +0.44(+1.07%) |
Apr 13, 2004 | 42.83 | 42.85 | 40.90 | 40.95 | 273,954 | -1.80(-4.20%) |
Apr 12, 2004 | 42.70 | 43.12 | 42.67 | 42.75 | 72,462 | +0.14(+0.32%) |
Apr 08, 2004 | 43.17 | 43.23 | 42.47 | 42.61 | 88,123 | -0.54(-1.25%) |
Apr 07, 2004 | 43.10 | 43.40 | 42.76 | 43.15 | 97,824 | +0.03(+0.06%) |
Apr 06, 2004 | 43.38 | 43.42 | 42.95 | 43.12 | 239,125 | -0.44(-1.02%) |
Apr 05, 2004 | 43.12 | 43.59 | 43.09 | 43.57 | 74,682 | +0.53(+1.23%) |
Apr 02, 2004 | 42.63 | 43.42 | 42.61 | 43.04 | 94,201 | +0.62(+1.47%) |
Apr 01, 2004 | 42.01 | 42.60 | 41.99 | 42.41 | 120,731 | +0.29(+0.69%) |
Mar 31, 2004 | 42.35 | 42.35 | 41.75 | 42.12 | 153,456 | -0.16(-0.38%) |
Mar 30, 2004 | 42.35 | 42.35 | 42.01 | 42.28 | 214,815 | -0.23(-0.54%) |
Mar 29, 2004 | 41.99 | 42.70 | 41.99 | 42.52 | 231,178 | +0.53(+1.26%) |
Mar 26, 2004 | 41.37 | 42.10 | 41.33 | 41.99 | 151,119 | +0.62(+1.49%) |
Mar 25, 2004 | 40.98 | 41.58 | 40.90 | 41.37 | 224,399 | +0.52(+1.28%) |
Mar 24, 2004 | 40.91 | 41.26 | 40.57 | 40.85 | 265,890 | -0.05(-0.13%) |
Mar 23, 2004 | 40.90 | 41.20 | 40.64 | 40.90 | 158,599 | +0.10(+0.25%) |
Mar 22, 2004 | 41.86 | 41.86 | 40.62 | 40.80 | 151,586 | -1.14(-2.71%) |
Mar 19, 2004 | 42.01 | 42.14 | 41.82 | 41.93 | 134,406 | -0.16(-0.39%) |
Mar 18, 2004 | 42.17 | 42.17 | 41.64 | 42.10 | 126,107 | -0.02(-0.04%) |
Mar 17, 2004 | 41.93 | 42.18 | 41.93 | 42.11 | 150,300 | +0.19(+0.45%) |
Mar 16, 2004 | 41.69 | 41.99 | 41.53 | 41.93 | 120,497 | +0.37(+0.89%) |
Mar 15, 2004 | 42.05 | 42.11 | 41.51 | 41.56 | 166,546 | -0.45(-1.08%) |
Mar 12, 2004 | 41.88 | 42.31 | 41.88 | 42.01 | 260,280 | +0.13(+0.31%) |
Mar 11, 2004 | 42.18 | 42.71 | 41.88 | 41.88 | 300,601 | -0.42(-0.99%) |
Mar 10, 2004 | 42.75 | 43.19 | 42.22 | 42.30 | 225,217 | -0.53(-1.24%) |
Mar 09, 2004 | 43.48 | 43.48 | 42.66 | 42.83 | 111,381 | -0.48(-1.11%) |
Mar 08, 2004 | 44.19 | 44.24 | 43.04 | 43.31 | 172,624 | -0.96(-2.16%) |
Mar 05, 2004 | 43.81 | 44.30 | 43.78 | 44.27 | 100,979 | +0.40(+0.92%) |
Mar 04, 2004 | 43.64 | 43.94 | 43.54 | 43.87 | 95,837 | +0.16(+0.37%) |
Mar 03, 2004 | 43.64 | 43.91 | 43.47 | 43.70 | 218,205 | -0.88(-1.98%) |
Mar 02, 2004 | 44.15 | 44.65 | 44.11 | 44.59 | 178,117 | +0.51(+1.16%) |
Mar 01, 2004 | 44.13 | 44.36 | 43.65 | 44.07 | 261,215 | -0.05(-0.12%) |
Feb 27, 2004 | 44.49 | 44.49 | 43.89 | 44.12 | 165,377 | -0.48(-1.07%) |
Feb 26, 2004 | 44.32 | 44.61 | 44.02 | 44.60 | 201,609 | +0.48(+1.09%) |
Feb 25, 2004 | 44.29 | 44.55 | 43.89 | 44.12 | 141,418 | -0.19(-0.42%) |
Feb 24, 2004 | 43.97 | 44.58 | 43.81 | 44.31 | 251,865 | +0.34(+0.78%) |
Feb 23, 2004 | 44.15 | 44.37 | 43.75 | 43.97 | 161,520 | -0.28(-0.64%) |
Feb 20, 2004 | 44.88 | 44.88 | 43.92 | 44.25 | 204,297 | -0.66(-1.47%) |
Feb 19, 2004 | 45.73 | 45.78 | 44.83 | 44.91 | 255,722 | -0.91(-1.98%) |
Feb 18, 2004 | 46.88 | 46.88 | 45.81 | 45.82 | 184,779 | -1.09(-2.32%) |
Feb 17, 2004 | 46.89 | 47.00 | 46.49 | 46.90 | 423,554 | +0.38(+0.83%) |
Feb 13, 2004 | 45.35 | 47.00 | 45.28 | 46.52 | 588,932 | +0.60(+1.30%) |
Feb 12, 2004 | 42.78 | 46.01 | 42.78 | 45.92 | 990,864 | +4.00(+9.53%) |
Feb 11, 2004 | 41.24 | 41.93 | 40.94 | 41.93 | 162,105 | +0.58(+1.41%) |
Feb 10, 2004 | 41.51 | 41.62 | 41.13 | 41.34 | 223,932 | -0.38(-0.90%) |
Feb 09, 2004 | 41.75 | 41.84 | 41.58 | 41.72 | 115,472 | -0.08(-0.18%) |
Feb 06, 2004 | 41.41 | 41.87 | 41.28 | 41.80 | 200,323 | +0.32(+0.76%) |
Feb 05, 2004 | 41.11 | 41.63 | 41.04 | 41.48 | 160,702 | +0.30(+0.73%) |
Feb 04, 2004 | 41.45 | 41.55 | 41.15 | 41.18 | 131,250 | -0.49(-1.17%) |
Feb 03, 2004 | 41.71 | 41.81 | 41.50 | 41.67 | 124,939 | -0.43(-1.02%) |