Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 37.05 | 37.10 | 36.46 | 36.60 | 223,666 | -0.45(-1.21%) |
Apr 29, 2004 | 37.70 | 38.03 | 36.61 | 37.05 | 259,939 | -0.52(-1.40%) |
Apr 28, 2004 | 38.13 | 38.17 | 37.49 | 37.58 | 205,588 | -0.59(-1.55%) |
Apr 27, 2004 | 37.70 | 38.24 | 37.68 | 38.17 | 182,193 | +0.58(+1.53%) |
Apr 26, 2004 | 38.00 | 38.41 | 37.53 | 37.59 | 231,582 | -0.41(-1.07%) |
Apr 23, 2004 | 37.66 | 38.15 | 37.62 | 38.00 | 239,853 | +0.08(+0.22%) |
Apr 22, 2004 | 37.66 | 38.02 | 37.48 | 37.92 | 389,672 | +0.28(+0.74%) |
Apr 21, 2004 | 37.36 | 37.65 | 37.16 | 37.64 | 237,726 | +0.29(+0.77%) |
Apr 20, 2004 | 37.58 | 37.88 | 37.35 | 37.35 | 247,887 | -0.27(-0.72%) |
Apr 19, 2004 | 37.64 | 37.70 | 37.38 | 37.62 | 208,778 | -0.02(-0.04%) |
Apr 16, 2004 | 37.71 | 37.87 | 37.53 | 37.64 | 358,716 | +0.01(+0.02%) |
Apr 15, 2004 | 37.91 | 38.17 | 37.62 | 37.63 | 237,726 | -0.19(-0.51%) |
Apr 14, 2004 | 37.54 | 38.07 | 36.96 | 37.82 | 372,658 | +0.28(+0.74%) |
Apr 13, 2004 | 38.64 | 38.72 | 37.51 | 37.54 | 334,494 | -0.96(-2.48%) |
Apr 12, 2004 | 38.59 | 38.72 | 38.43 | 38.50 | 104,093 | -0.19(-0.48%) |
Apr 08, 2004 | 39.50 | 39.50 | 38.68 | 38.69 | 245,642 | -0.64(-1.64%) |
Apr 07, 2004 | 39.48 | 39.54 | 39.08 | 39.33 | 158,090 | -0.15(-0.39%) |
Apr 06, 2004 | 39.85 | 40.02 | 39.34 | 39.48 | 152,773 | -0.37(-0.93%) |
Apr 05, 2004 | 39.48 | 39.86 | 39.08 | 39.85 | 167,779 | +0.37(+0.94%) |
Apr 02, 2004 | 40.10 | 40.13 | 39.42 | 39.48 | 176,522 | -0.41(-1.02%) |
Apr 01, 2004 | 39.17 | 39.89 | 39.16 | 39.89 | 209,723 | +0.82(+2.10%) |
Mar 31, 2004 | 39.27 | 39.27 | 38.76 | 39.07 | 101,612 | -0.20(-0.52%) |
Mar 30, 2004 | 38.90 | 39.37 | 38.85 | 39.27 | 123,471 | +0.37(+0.96%) |
Mar 29, 2004 | 38.28 | 39.05 | 38.09 | 38.90 | 161,044 | +0.79(+2.07%) |
Mar 26, 2004 | 38.55 | 38.55 | 38.04 | 38.11 | 91,333 | -0.44(-1.14%) |
Mar 25, 2004 | 37.83 | 38.55 | 37.76 | 38.55 | 95,114 | +0.91(+2.43%) |
Mar 24, 2004 | 38.42 | 38.42 | 37.62 | 37.64 | 156,790 | -1.02(-2.65%) |
Mar 23, 2004 | 38.13 | 38.80 | 37.92 | 38.66 | 181,721 | +0.74(+1.96%) |
Mar 22, 2004 | 37.80 | 38.10 | 37.37 | 37.92 | 173,686 | +0.12(+0.31%) |
Mar 19, 2004 | 37.75 | 38.45 | 37.69 | 37.80 | 205,824 | -0.34(-0.89%) |
Mar 18, 2004 | 38.81 | 38.98 | 37.88 | 38.14 | 220,121 | -0.82(-2.11%) |
Mar 17, 2004 | 38.81 | 39.02 | 38.69 | 38.96 | 141,076 | +0.39(+1.01%) |
Mar 16, 2004 | 38.65 | 38.84 | 38.32 | 38.57 | 147,692 | +0.00(+0.00%) |
Mar 15, 2004 | 38.76 | 39.06 | 38.52 | 38.57 | 151,237 | -0.41(-1.04%) |
Mar 12, 2004 | 38.59 | 39.04 | 38.32 | 38.97 | 222,011 | +0.53(+1.39%) |
Mar 11, 2004 | 39.06 | 39.06 | 38.43 | 38.44 | 223,902 | -0.69(-1.75%) |
Mar 10, 2004 | 39.85 | 40.07 | 39.02 | 39.13 | 279,198 | -0.52(-1.30%) |
Mar 09, 2004 | 40.32 | 40.42 | 39.53 | 39.64 | 289,714 | -0.68(-1.68%) |
Mar 08, 2004 | 40.88 | 40.88 | 40.24 | 40.32 | 116,500 | -0.62(-1.51%) |
Mar 05, 2004 | 40.41 | 41.02 | 40.40 | 40.94 | 112,719 | +0.31(+0.77%) |
Mar 04, 2004 | 40.52 | 40.70 | 40.44 | 40.62 | 149,937 | +0.02(+0.04%) |
Mar 03, 2004 | 40.96 | 40.99 | 40.29 | 40.61 | 208,896 | -0.53(-1.30%) |
Mar 02, 2004 | 41.49 | 41.59 | 41.01 | 41.14 | 233,118 | -0.35(-0.84%) |
Mar 01, 2004 | 41.53 | 41.80 | 41.18 | 41.49 | 310,745 | -0.06(-0.14%) |
Feb 27, 2004 | 40.16 | 41.55 | 40.05 | 41.55 | 469,308 | +1.39(+3.46%) |
Feb 26, 2004 | 39.95 | 40.20 | 39.31 | 40.16 | 317,362 | +0.27(+0.68%) |
Feb 25, 2004 | 38.92 | 39.89 | 38.53 | 39.89 | 418,384 | +0.97(+2.50%) |
Feb 24, 2004 | 38.93 | 39.24 | 38.66 | 38.92 | 160,099 | +0.04(+0.11%) |
Feb 23, 2004 | 38.97 | 39.10 | 38.70 | 38.87 | 203,107 | -0.07(-0.17%) |
Feb 20, 2004 | 39.16 | 39.22 | 38.89 | 38.94 | 107,756 | -0.13(-0.33%) |
Feb 19, 2004 | 39.52 | 39.61 | 39.06 | 39.07 | 257,694 | -0.37(-0.94%) |
Feb 18, 2004 | 39.41 | 39.57 | 39.36 | 39.44 | 227,328 | +0.19(+0.50%) |
Feb 17, 2004 | 38.89 | 39.43 | 38.89 | 39.25 | 191,764 | +0.69(+1.78%) |
Feb 13, 2004 | 38.93 | 39.01 | 38.46 | 38.56 | 201,807 | -0.36(-0.93%) |
Feb 12, 2004 | 39.45 | 39.45 | 38.92 | 38.92 | 246,115 | -0.61(-1.54%) |
Feb 11, 2004 | 39.02 | 39.65 | 38.96 | 39.53 | 191,409 | +0.43(+1.10%) |
Feb 10, 2004 | 38.87 | 39.14 | 38.76 | 39.10 | 159,508 | +0.20(+0.52%) |
Feb 09, 2004 | 38.95 | 39.38 | 38.76 | 38.90 | 165,061 | -0.06(-0.15%) |
Feb 06, 2004 | 38.09 | 38.97 | 38.09 | 38.96 | 183,020 | +0.70(+1.84%) |
Feb 05, 2004 | 37.68 | 38.56 | 37.61 | 38.26 | 186,920 | +0.46(+1.21%) |
Feb 04, 2004 | 38.51 | 38.51 | 37.10 | 37.80 | 575,647 | -0.71(-1.85%) |
Feb 03, 2004 | 38.68 | 38.98 | 38.44 | 38.51 | 272,109 | -0.03(-0.09%) |