Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.15 | 32.52 | 28.04 | 31.31 | 777,056 | -1.92(-5.78%) |
Apr 29, 2004 | 33.93 | 34.30 | 32.81 | 33.23 | 183,842 | -0.64(-1.89%) |
Apr 28, 2004 | 34.93 | 34.94 | 33.77 | 33.87 | 174,104 | -1.02(-2.92%) |
Apr 27, 2004 | 35.42 | 35.42 | 34.10 | 34.89 | 562,335 | +1.20(+3.58%) |
Apr 26, 2004 | 33.56 | 33.95 | 32.43 | 33.68 | 489,772 | +0.67(+2.04%) |
Apr 23, 2004 | 33.28 | 33.36 | 31.88 | 33.01 | 279,089 | -0.13(-0.41%) |
Apr 22, 2004 | 32.28 | 33.37 | 31.87 | 33.14 | 255,812 | +1.02(+3.17%) |
Apr 21, 2004 | 31.28 | 32.54 | 31.28 | 32.12 | 346,902 | +0.69(+2.20%) |
Apr 20, 2004 | 30.99 | 31.83 | 30.72 | 31.43 | 263,888 | +0.39(+1.25%) |
Apr 19, 2004 | 31.47 | 31.47 | 30.34 | 31.05 | 180,161 | -0.08(-0.27%) |
Apr 16, 2004 | 30.74 | 31.58 | 30.08 | 31.13 | 203,557 | +0.69(+2.27%) |
Apr 15, 2004 | 30.50 | 31.79 | 29.55 | 30.44 | 491,672 | -0.72(-2.30%) |
Apr 14, 2004 | 34.14 | 34.45 | 26.98 | 31.15 | 3,114,044 | -3.31(-9.60%) |
Apr 13, 2004 | 35.28 | 35.99 | 33.82 | 34.46 | 419,821 | -0.76(-2.15%) |
Apr 12, 2004 | 34.48 | 35.40 | 34.19 | 35.22 | 588,225 | +1.20(+3.51%) |
Apr 08, 2004 | 34.26 | 34.89 | 33.77 | 34.03 | 295,003 | +0.29(+0.87%) |
Apr 07, 2004 | 35.45 | 35.47 | 33.09 | 33.73 | 619,341 | -1.56(-4.41%) |
Apr 06, 2004 | 35.37 | 35.37 | 35.00 | 35.29 | 454,025 | -0.08(-0.21%) |
Apr 05, 2004 | 36.13 | 36.21 | 34.62 | 35.37 | 1,303,644 | +2.48(+7.55%) |
Apr 02, 2004 | 31.20 | 33.43 | 30.77 | 32.88 | 733,114 | +2.05(+6.64%) |
Apr 01, 2004 | 31.11 | 31.20 | 30.83 | 30.83 | 229,922 | -0.09(-0.30%) |
Mar 31, 2004 | 31.24 | 31.24 | 30.79 | 30.93 | 181,348 | -0.04(-0.14%) |
Mar 30, 2004 | 31.07 | 31.18 | 30.52 | 30.97 | 309,729 | -0.21(-0.68%) |
Mar 29, 2004 | 30.56 | 32.63 | 30.04 | 31.18 | 999,971 | +1.18(+3.93%) |
Mar 26, 2004 | 30.30 | 30.33 | 29.64 | 30.00 | 279,327 | -0.13(-0.42%) |
Mar 25, 2004 | 30.09 | 30.31 | 29.95 | 30.13 | 207,476 | +0.40(+1.36%) |
Mar 24, 2004 | 29.81 | 29.98 | 29.62 | 29.72 | 216,502 | -0.07(-0.23%) |
Mar 23, 2004 | 30.04 | 30.13 | 29.64 | 29.79 | 142,157 | -0.16(-0.53%) |
Mar 22, 2004 | 29.48 | 30.31 | 29.13 | 29.95 | 195,956 | +0.17(+0.57%) |
Mar 19, 2004 | 30.31 | 30.39 | 29.50 | 29.78 | 182,773 | -0.53(-1.75%) |
Mar 18, 2004 | 30.22 | 30.38 | 29.72 | 30.31 | 286,808 | +0.21(+0.70%) |
Mar 17, 2004 | 29.13 | 30.31 | 29.05 | 30.10 | 248,805 | +1.04(+3.56%) |
Mar 16, 2004 | 29.57 | 29.77 | 29.06 | 29.07 | 192,156 | -0.51(-1.71%) |
Mar 15, 2004 | 29.63 | 30.25 | 29.52 | 29.57 | 221,015 | -0.17(-0.57%) |
Mar 12, 2004 | 30.10 | 30.16 | 29.43 | 29.74 | 214,126 | -0.08(-0.25%) |
Mar 11, 2004 | 29.39 | 30.36 | 29.33 | 29.82 | 203,913 | +0.11(+0.37%) |
Mar 10, 2004 | 30.39 | 30.39 | 29.46 | 29.71 | 185,624 | -0.61(-2.00%) |
Mar 09, 2004 | 29.76 | 30.36 | 28.63 | 30.31 | 347,021 | +0.65(+2.19%) |
Mar 08, 2004 | 29.82 | 30.17 | 29.43 | 29.66 | 421,840 | +0.24(+0.83%) |
Mar 05, 2004 | 29.30 | 29.51 | 29.22 | 29.42 | 223,509 | -0.03(-0.09%) |
Mar 04, 2004 | 29.23 | 29.88 | 29.23 | 29.45 | 601,526 | +0.31(+1.07%) |
Mar 03, 2004 | 29.26 | 30.02 | 27.62 | 29.13 | 530,507 | -0.67(-2.26%) |
Mar 02, 2004 | 27.57 | 30.06 | 27.40 | 29.81 | 606,989 | -0.38(-1.26%) |
Mar 01, 2004 | 30.14 | 30.31 | 29.81 | 30.19 | 595,945 | +0.42(+1.41%) |
Feb 27, 2004 | 30.48 | 30.48 | 29.08 | 29.77 | 366,260 | -16.27(-35.34%) |
Feb 25, 2004 | 45.56 | 46.31 | 45.47 | 46.03 | 222,915 | -0.21(-0.46%) |
Feb 24, 2004 | 45.87 | 47.49 | 42.94 | 46.24 | 613,996 | +0.66(+1.44%) |
Feb 23, 2004 | 47.11 | 47.32 | 42.95 | 45.59 | 362,222 | -1.72(-3.63%) |
Feb 20, 2004 | 47.33 | 47.84 | 46.48 | 47.30 | 66,743 | -0.03(-0.07%) |
Feb 19, 2004 | 47.29 | 48.39 | 47.29 | 47.34 | 88,239 | -0.46(-0.97%) |
Feb 18, 2004 | 47.78 | 48.71 | 47.40 | 47.80 | 162,109 | +0.57(+1.20%) |
Feb 17, 2004 | 46.73 | 48.64 | 46.13 | 47.24 | 165,791 | +0.77(+1.65%) |
Feb 13, 2004 | 45.55 | 48.04 | 45.55 | 46.47 | 144,057 | +0.61(+1.34%) |
Feb 12, 2004 | 49.50 | 49.72 | 45.37 | 45.86 | 312,461 | -3.23(-6.57%) |
Feb 11, 2004 | 46.15 | 49.59 | 46.15 | 49.08 | 414,002 | +2.98(+6.47%) |
Feb 10, 2004 | 44.37 | 46.63 | 42.77 | 46.10 | 312,461 | +1.79(+4.05%) |
Feb 09, 2004 | 42.61 | 44.42 | 41.55 | 44.31 | 458,656 | -1.28(-2.81%) |
Feb 06, 2004 | 46.77 | 46.77 | 45.16 | 45.59 | 266,144 | -0.81(-1.74%) |
Feb 05, 2004 | 47.33 | 47.39 | 46.06 | 46.40 | 223,152 | -0.36(-0.77%) |
Feb 04, 2004 | 45.26 | 47.74 | 44.84 | 46.76 | 456,162 | +2.13(+4.77%) |
Feb 03, 2004 | 41.90 | 47.32 | 41.87 | 44.63 | 476,946 | +2.68(+6.38%) |