Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 38.61 | 39.05 | 38.07 | 38.33 | 359,847 | +0.16(+0.41%) |
Apr 29, 2004 | 38.99 | 39.44 | 37.80 | 38.17 | 235,498 | -0.68(-1.75%) |
Apr 28, 2004 | 38.93 | 39.15 | 38.58 | 38.85 | 195,904 | -0.18(-0.47%) |
Apr 27, 2004 | 38.75 | 39.36 | 38.69 | 39.03 | 221,187 | +0.30(+0.76%) |
Apr 26, 2004 | 38.58 | 39.30 | 38.46 | 38.74 | 282,248 | +0.26(+0.69%) |
Apr 23, 2004 | 38.93 | 38.93 | 38.05 | 38.47 | 210,692 | -0.33(-0.84%) |
Apr 22, 2004 | 38.30 | 39.50 | 38.30 | 38.80 | 218,007 | +0.41(+1.06%) |
Apr 21, 2004 | 37.64 | 38.51 | 37.59 | 38.39 | 246,152 | +0.63(+1.67%) |
Apr 20, 2004 | 39.24 | 39.34 | 37.76 | 37.76 | 282,566 | -1.35(-3.44%) |
Apr 19, 2004 | 39.37 | 39.63 | 38.78 | 39.11 | 379,565 | -0.13(-0.34%) |
Apr 16, 2004 | 38.99 | 39.43 | 38.86 | 39.24 | 310,394 | +0.41(+1.05%) |
Apr 15, 2004 | 38.42 | 38.93 | 38.36 | 38.83 | 712,380 | +0.41(+1.06%) |
Apr 14, 2004 | 38.27 | 38.68 | 37.83 | 38.42 | 574,674 | +0.16(+0.41%) |
Apr 13, 2004 | 38.27 | 39.75 | 36.57 | 38.27 | 782,982 | +0.00(+0.00%) |
Apr 12, 2004 | 39.88 | 39.88 | 37.42 | 38.27 | 320,094 | -1.61(-4.04%) |
Apr 08, 2004 | 40.37 | 40.53 | 39.69 | 39.88 | 240,428 | -0.50(-1.23%) |
Apr 07, 2004 | 40.16 | 41.43 | 39.86 | 40.37 | 279,386 | +0.22(+0.55%) |
Apr 06, 2004 | 40.66 | 40.66 | 39.81 | 40.15 | 420,431 | -0.64(-1.56%) |
Apr 05, 2004 | 41.78 | 41.78 | 39.80 | 40.79 | 412,003 | -0.99(-2.38%) |
Apr 02, 2004 | 41.83 | 42.16 | 41.56 | 41.78 | 550,663 | -0.01(-0.02%) |
Apr 01, 2004 | 41.19 | 41.79 | 41.09 | 41.79 | 321,525 | +0.60(+1.45%) |
Mar 31, 2004 | 40.94 | 41.30 | 40.73 | 41.19 | 387,038 | +0.34(+0.83%) |
Mar 30, 2004 | 40.75 | 40.86 | 40.56 | 40.85 | 170,780 | +0.10(+0.25%) |
Mar 29, 2004 | 40.30 | 40.76 | 40.15 | 40.75 | 186,681 | +0.11(+0.26%) |
Mar 26, 2004 | 41.25 | 41.25 | 40.63 | 40.64 | 159,490 | -0.67(-1.63%) |
Mar 25, 2004 | 40.85 | 41.38 | 40.85 | 41.32 | 174,596 | +0.41(+1.00%) |
Mar 24, 2004 | 41.41 | 41.44 | 40.91 | 40.91 | 129,595 | -0.45(-1.09%) |
Mar 23, 2004 | 41.29 | 41.51 | 41.25 | 41.36 | 98,588 | +0.16(+0.38%) |
Mar 22, 2004 | 41.62 | 41.62 | 41.18 | 41.20 | 119,419 | -0.42(-1.00%) |
Mar 19, 2004 | 41.88 | 41.91 | 41.49 | 41.62 | 218,802 | -0.26(-0.63%) |
Mar 18, 2004 | 41.79 | 41.88 | 41.41 | 41.88 | 136,115 | +0.08(+0.20%) |
Mar 17, 2004 | 40.94 | 41.80 | 40.94 | 41.80 | 177,617 | +0.92(+2.26%) |
Mar 16, 2004 | 40.87 | 41.03 | 40.69 | 40.88 | 146,928 | +0.03(+0.08%) |
Mar 15, 2004 | 41.35 | 41.35 | 40.61 | 40.85 | 169,190 | -0.55(-1.34%) |
Mar 12, 2004 | 40.66 | 41.40 | 40.66 | 41.40 | 162,829 | +0.74(+1.83%) |
Mar 11, 2004 | 41.16 | 41.16 | 40.66 | 40.66 | 339,652 | -0.57(-1.37%) |
Mar 10, 2004 | 41.32 | 41.68 | 41.22 | 41.22 | 298,786 | -0.03(-0.08%) |
Mar 09, 2004 | 41.13 | 41.66 | 41.13 | 41.25 | 393,876 | +0.09(+0.21%) |
Mar 08, 2004 | 41.22 | 41.43 | 41.03 | 41.17 | 287,337 | -0.06(-0.15%) |
Mar 05, 2004 | 40.63 | 41.23 | 40.42 | 41.23 | 141,203 | +0.51(+1.25%) |
Mar 04, 2004 | 40.28 | 40.72 | 40.13 | 40.72 | 105,584 | +0.50(+1.24%) |
Mar 03, 2004 | 40.12 | 40.50 | 39.76 | 40.22 | 297,514 | +0.04(+0.09%) |
Mar 02, 2004 | 40.12 | 40.19 | 40.00 | 40.19 | 96,362 | +0.06(+0.16%) |
Mar 01, 2004 | 39.61 | 40.12 | 39.56 | 40.12 | 126,415 | +0.52(+1.32%) |
Feb 27, 2004 | 39.63 | 39.65 | 39.30 | 39.60 | 175,391 | -0.05(-0.13%) |
Feb 26, 2004 | 39.56 | 39.71 | 39.51 | 39.65 | 127,846 | +0.09(+0.24%) |
Feb 25, 2004 | 39.26 | 39.59 | 39.24 | 39.56 | 245,516 | +0.27(+0.69%) |
Feb 24, 2004 | 39.24 | 39.40 | 39.03 | 39.29 | 187,953 | +0.09(+0.22%) |
Feb 23, 2004 | 39.18 | 39.46 | 39.02 | 39.20 | 395,148 | -0.01(-0.03%) |
Feb 20, 2004 | 38.99 | 39.34 | 38.73 | 39.21 | 173,642 | +0.35(+0.89%) |
Feb 19, 2004 | 39.02 | 39.05 | 38.84 | 38.86 | 176,027 | -0.16(-0.40%) |
Feb 18, 2004 | 39.45 | 39.51 | 38.93 | 39.02 | 180,321 | -0.43(-1.08%) |
Feb 17, 2004 | 39.28 | 39.75 | 39.28 | 39.45 | 140,408 | +0.18(+0.45%) |
Feb 13, 2004 | 39.71 | 39.85 | 39.27 | 39.27 | 154,561 | -0.50(-1.26%) |
Feb 12, 2004 | 40.03 | 40.03 | 39.64 | 39.78 | 255,852 | -0.35(-0.86%) |
Feb 11, 2004 | 39.71 | 40.12 | 39.46 | 40.12 | 215,145 | +1.13(+2.90%) |
Feb 10, 2004 | 38.85 | 38.99 | 38.69 | 38.99 | 237,248 | +0.14(+0.36%) |
Feb 09, 2004 | 39.05 | 39.05 | 38.74 | 38.85 | 176,663 | -0.19(-0.50%) |
Feb 06, 2004 | 38.96 | 39.05 | 38.55 | 39.05 | 245,516 | +0.09(+0.23%) |
Feb 05, 2004 | 38.53 | 39.30 | 38.53 | 38.96 | 178,413 | +0.53(+1.37%) |
Feb 04, 2004 | 39.68 | 39.68 | 38.42 | 38.43 | 128,164 | -1.31(-3.31%) |
Feb 03, 2004 | 39.73 | 39.94 | 39.65 | 39.75 | 164,101 | +0.00(+0.00%) |