Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 32.58 | 32.58 | 32.02 | 32.36 | 531,475 | -0.38(-1.17%) |
Apr 29, 2004 | 33.28 | 33.37 | 32.30 | 32.75 | 907,923 | -1.28(-3.75%) |
Apr 28, 2004 | 33.97 | 34.44 | 33.51 | 34.02 | 378,381 | +0.05(+0.14%) |
Apr 27, 2004 | 34.11 | 34.64 | 33.66 | 33.97 | 194,347 | +0.05(+0.14%) |
Apr 26, 2004 | 34.61 | 34.84 | 33.86 | 33.93 | 602,811 | -0.91(-2.62%) |
Apr 23, 2004 | 35.09 | 35.28 | 34.58 | 34.84 | 844,859 | +0.20(+0.56%) |
Apr 22, 2004 | 33.51 | 35.46 | 32.95 | 34.64 | 2,458,729 | +3.48(+11.17%) |
Apr 21, 2004 | 30.86 | 31.28 | 30.56 | 31.16 | 255,907 | +0.38(+1.24%) |
Apr 20, 2004 | 31.00 | 31.74 | 30.48 | 30.78 | 239,792 | -0.14(-0.45%) |
Apr 19, 2004 | 30.62 | 31.48 | 30.62 | 30.92 | 244,734 | -0.14(-0.45%) |
Apr 16, 2004 | 31.55 | 31.56 | 31.06 | 31.06 | 278,468 | -0.77(-2.43%) |
Apr 15, 2004 | 31.61 | 31.85 | 31.37 | 31.83 | 228,833 | +0.31(+0.97%) |
Apr 14, 2004 | 31.19 | 31.63 | 30.86 | 31.53 | 240,329 | +0.15(+0.47%) |
Apr 13, 2004 | 31.65 | 31.83 | 31.37 | 31.38 | 203,587 | -0.09(-0.30%) |
Apr 12, 2004 | 31.74 | 31.83 | 31.43 | 31.47 | 124,515 | -0.36(-1.14%) |
Apr 08, 2004 | 31.91 | 32.07 | 31.65 | 31.83 | 258,378 | +0.02(+0.06%) |
Apr 07, 2004 | 31.23 | 31.81 | 31.18 | 31.81 | 374,621 | +0.49(+1.57%) |
Apr 06, 2004 | 31.69 | 31.69 | 31.28 | 31.32 | 249,138 | -0.28(-0.88%) |
Apr 05, 2004 | 31.37 | 31.65 | 31.34 | 31.60 | 205,413 | +0.23(+0.74%) |
Apr 02, 2004 | 31.65 | 31.74 | 31.22 | 31.37 | 293,724 | +0.34(+1.08%) |
Apr 01, 2004 | 31.23 | 31.54 | 30.76 | 31.03 | 252,147 | -0.20(-0.63%) |
Mar 31, 2004 | 30.97 | 31.23 | 30.61 | 31.23 | 424,363 | +0.26(+0.84%) |
Mar 30, 2004 | 30.78 | 31.16 | 30.59 | 30.97 | 295,765 | +0.20(+0.64%) |
Mar 29, 2004 | 30.59 | 30.83 | 30.50 | 30.77 | 157,927 | +0.19(+0.61%) |
Mar 26, 2004 | 30.07 | 30.63 | 29.93 | 30.59 | 285,129 | +0.65(+2.18%) |
Mar 25, 2004 | 29.79 | 30.44 | 29.76 | 29.93 | 792,216 | +0.06(+0.19%) |
Mar 24, 2004 | 29.83 | 29.93 | 29.70 | 29.88 | 358,399 | +0.12(+0.41%) |
Mar 23, 2004 | 29.92 | 30.25 | 29.75 | 29.76 | 362,266 | +0.07(+0.25%) |
Mar 22, 2004 | 29.85 | 29.88 | 29.55 | 29.68 | 391,596 | -0.17(-0.56%) |
Mar 19, 2004 | 29.28 | 29.86 | 29.23 | 29.85 | 490,327 | +0.52(+1.78%) |
Mar 18, 2004 | 28.89 | 29.33 | 28.86 | 29.33 | 464,543 | +0.20(+0.70%) |
Mar 17, 2004 | 28.79 | 29.18 | 28.79 | 29.12 | 363,448 | +0.15(+0.51%) |
Mar 16, 2004 | 28.74 | 28.98 | 28.68 | 28.98 | 549,953 | +0.23(+0.81%) |
Mar 15, 2004 | 28.86 | 28.90 | 28.62 | 28.74 | 504,509 | -0.07(-0.23%) |
Mar 12, 2004 | 27.98 | 28.84 | 27.98 | 28.81 | 308,120 | +0.82(+2.93%) |
Mar 11, 2004 | 28.81 | 28.84 | 27.93 | 27.99 | 306,508 | -0.91(-3.16%) |
Mar 10, 2004 | 28.72 | 29.02 | 28.62 | 28.90 | 628,272 | +0.10(+0.36%) |
Mar 09, 2004 | 28.40 | 28.83 | 28.40 | 28.80 | 431,991 | +0.40(+1.41%) |
Mar 08, 2004 | 28.02 | 28.51 | 28.02 | 28.40 | 820,364 | +0.29(+1.03%) |
Mar 05, 2004 | 28.44 | 28.68 | 28.05 | 28.11 | 184,463 | -0.35(-1.24%) |
Mar 04, 2004 | 28.36 | 28.61 | 28.36 | 28.46 | 353,457 | +0.10(+0.36%) |
Mar 03, 2004 | 28.16 | 28.46 | 28.01 | 28.36 | 241,726 | +0.14(+0.50%) |
Mar 02, 2004 | 28.16 | 28.62 | 28.16 | 28.22 | 258,378 | -0.12(-0.43%) |
Mar 01, 2004 | 27.88 | 28.55 | 27.83 | 28.34 | 476,254 | +0.47(+1.67%) |
Feb 27, 2004 | 27.49 | 27.93 | 27.46 | 27.88 | 548,342 | +0.39(+1.42%) |
Feb 26, 2004 | 27.21 | 27.56 | 27.04 | 27.49 | 382,034 | +0.29(+1.06%) |
Feb 25, 2004 | 27.32 | 27.69 | 27.20 | 27.20 | 1,073,478 | -0.12(-0.44%) |
Feb 24, 2004 | 26.57 | 27.38 | 26.39 | 27.32 | 620,430 | +0.70(+2.62%) |
Feb 23, 2004 | 27.23 | 27.27 | 26.62 | 26.62 | 212,396 | -0.61(-2.22%) |
Feb 20, 2004 | 27.64 | 27.76 | 27.12 | 27.23 | 211,752 | -0.26(-0.95%) |
Feb 19, 2004 | 27.88 | 27.93 | 27.37 | 27.49 | 714,434 | +0.31(+1.13%) |
Feb 18, 2004 | 27.64 | 27.66 | 27.18 | 27.18 | 305,649 | -0.36(-1.32%) |
Feb 17, 2004 | 27.55 | 27.88 | 27.46 | 27.54 | 275,460 | +0.06(+0.20%) |
Feb 13, 2004 | 27.64 | 27.72 | 27.46 | 27.49 | 216,801 | -0.07(-0.24%) |
Feb 12, 2004 | 27.88 | 27.88 | 27.45 | 27.55 | 421,355 | -0.37(-1.33%) |
Feb 11, 2004 | 27.69 | 28.06 | 27.58 | 27.92 | 555,969 | +0.28(+1.01%) |
Feb 10, 2004 | 27.94 | 28.01 | 27.46 | 27.64 | 382,786 | -0.29(-1.03%) |
Feb 09, 2004 | 28.16 | 28.28 | 27.77 | 27.93 | 315,962 | -0.15(-0.53%) |
Feb 06, 2004 | 27.92 | 28.20 | 27.54 | 28.08 | 905,237 | -0.95(-3.27%) |
Feb 05, 2004 | 28.86 | 29.16 | 28.86 | 29.03 | 315,210 | -0.01(-0.03%) |
Feb 04, 2004 | 29.55 | 29.55 | 29.02 | 29.04 | 483,559 | -0.62(-2.10%) |
Feb 03, 2004 | 29.14 | 29.79 | 28.78 | 29.66 | 1,237,637 | +0.52(+1.79%) |