Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 37.10 | 37.14 | 36.51 | 36.65 | 223,378 | -0.45(-1.21%) |
Apr 29, 2004 | 37.75 | 38.08 | 36.66 | 37.10 | 259,605 | -0.53(-1.40%) |
Apr 28, 2004 | 38.18 | 38.22 | 37.54 | 37.63 | 205,324 | -0.59(-1.55%) |
Apr 27, 2004 | 37.75 | 38.29 | 37.73 | 38.22 | 181,959 | +0.58(+1.53%) |
Apr 26, 2004 | 38.05 | 38.46 | 37.58 | 37.64 | 231,284 | -0.41(-1.07%) |
Apr 23, 2004 | 37.71 | 38.19 | 37.67 | 38.05 | 239,544 | +0.08(+0.22%) |
Apr 22, 2004 | 37.71 | 38.07 | 37.53 | 37.97 | 389,171 | +0.28(+0.74%) |
Apr 21, 2004 | 37.41 | 37.69 | 37.21 | 37.69 | 237,420 | +0.29(+0.77%) |
Apr 20, 2004 | 37.63 | 37.93 | 37.40 | 37.40 | 247,568 | -0.27(-0.72%) |
Apr 19, 2004 | 37.69 | 37.74 | 37.43 | 37.67 | 208,510 | -0.02(-0.05%) |
Apr 16, 2004 | 37.76 | 37.92 | 37.58 | 37.69 | 358,255 | +0.01(+0.02%) |
Apr 15, 2004 | 37.96 | 38.22 | 37.67 | 37.68 | 237,420 | -0.19(-0.51%) |
Apr 14, 2004 | 37.59 | 38.12 | 37.01 | 37.87 | 372,179 | +0.28(+0.74%) |
Apr 13, 2004 | 38.69 | 38.77 | 37.56 | 37.59 | 334,064 | -0.96(-2.48%) |
Apr 12, 2004 | 38.64 | 38.77 | 38.48 | 38.55 | 103,960 | -0.19(-0.48%) |
Apr 08, 2004 | 39.55 | 39.55 | 38.73 | 38.74 | 245,326 | -0.64(-1.64%) |
Apr 07, 2004 | 39.53 | 39.59 | 39.13 | 39.38 | 157,887 | -0.15(-0.39%) |
Apr 06, 2004 | 39.91 | 40.08 | 39.39 | 39.53 | 152,577 | -0.37(-0.93%) |
Apr 05, 2004 | 39.53 | 39.91 | 39.13 | 39.91 | 167,563 | +0.37(+0.94%) |
Apr 02, 2004 | 40.15 | 40.18 | 39.47 | 39.53 | 176,295 | -0.41(-1.02%) |
Apr 01, 2004 | 39.22 | 39.94 | 39.21 | 39.94 | 209,454 | +0.82(+2.10%) |
Mar 31, 2004 | 39.32 | 39.32 | 38.81 | 39.12 | 101,482 | -0.20(-0.52%) |
Mar 30, 2004 | 38.95 | 39.42 | 38.90 | 39.32 | 123,312 | +0.37(+0.96%) |
Mar 29, 2004 | 38.33 | 39.10 | 38.14 | 38.95 | 160,837 | +0.79(+2.07%) |
Mar 26, 2004 | 38.60 | 38.60 | 38.09 | 38.16 | 91,215 | -0.44(-1.14%) |
Mar 25, 2004 | 37.88 | 38.60 | 37.81 | 38.60 | 94,991 | +0.92(+2.43%) |
Mar 24, 2004 | 38.47 | 38.47 | 37.67 | 37.69 | 156,589 | -1.03(-2.65%) |
Mar 23, 2004 | 38.18 | 38.85 | 37.97 | 38.71 | 181,487 | +0.75(+1.96%) |
Mar 22, 2004 | 37.85 | 38.15 | 37.42 | 37.97 | 173,463 | +0.12(+0.31%) |
Mar 19, 2004 | 37.80 | 38.50 | 37.74 | 37.85 | 205,560 | -0.34(-0.89%) |
Mar 18, 2004 | 38.86 | 39.03 | 37.93 | 38.19 | 219,838 | -0.82(-2.11%) |
Mar 17, 2004 | 38.86 | 39.07 | 38.74 | 39.01 | 140,894 | +0.39(+1.01%) |
Mar 16, 2004 | 38.70 | 38.89 | 38.37 | 38.62 | 147,502 | +0.00(+0.00%) |
Mar 15, 2004 | 38.81 | 39.11 | 38.57 | 38.62 | 151,043 | -0.41(-1.04%) |
Mar 12, 2004 | 38.64 | 39.09 | 38.37 | 39.02 | 221,726 | +0.53(+1.39%) |
Mar 11, 2004 | 39.11 | 39.11 | 38.48 | 38.49 | 223,614 | -0.69(-1.75%) |
Mar 10, 2004 | 39.91 | 40.12 | 39.07 | 39.18 | 278,839 | -0.52(-1.30%) |
Mar 09, 2004 | 40.37 | 40.47 | 39.58 | 39.69 | 289,341 | -0.68(-1.68%) |
Mar 08, 2004 | 40.93 | 40.93 | 40.30 | 40.37 | 116,350 | -0.62(-1.51%) |
Mar 05, 2004 | 40.47 | 41.08 | 40.46 | 40.99 | 112,574 | +0.31(+0.77%) |
Mar 04, 2004 | 40.58 | 40.75 | 40.49 | 40.68 | 149,744 | +0.02(+0.04%) |
Mar 03, 2004 | 41.02 | 41.04 | 40.35 | 40.66 | 208,628 | -0.53(-1.30%) |
Mar 02, 2004 | 41.54 | 41.64 | 41.06 | 41.19 | 232,818 | -0.35(-0.84%) |
Mar 01, 2004 | 41.58 | 41.86 | 41.24 | 41.54 | 310,346 | -0.06(-0.14%) |
Feb 27, 2004 | 40.21 | 41.60 | 40.10 | 41.60 | 468,705 | +1.39(+3.46%) |
Feb 26, 2004 | 40.00 | 40.25 | 39.36 | 40.21 | 316,954 | +0.27(+0.68%) |
Feb 25, 2004 | 38.97 | 39.94 | 38.58 | 39.94 | 417,846 | +0.97(+2.50%) |
Feb 24, 2004 | 38.98 | 39.29 | 38.71 | 38.97 | 159,893 | +0.04(+0.11%) |
Feb 23, 2004 | 39.02 | 39.15 | 38.74 | 38.92 | 202,846 | -0.07(-0.17%) |
Feb 20, 2004 | 39.21 | 39.27 | 38.94 | 38.99 | 107,618 | -0.13(-0.33%) |
Feb 19, 2004 | 39.58 | 39.66 | 39.11 | 39.12 | 257,363 | -0.37(-0.94%) |
Feb 18, 2004 | 39.47 | 39.62 | 39.41 | 39.49 | 227,036 | +0.19(+0.50%) |
Feb 17, 2004 | 38.94 | 39.48 | 38.94 | 39.30 | 191,517 | +0.69(+1.78%) |
Feb 13, 2004 | 38.98 | 39.06 | 38.51 | 38.61 | 201,548 | -0.36(-0.93%) |
Feb 12, 2004 | 39.50 | 39.50 | 38.97 | 38.97 | 245,798 | -0.61(-1.54%) |
Feb 11, 2004 | 39.07 | 39.70 | 39.01 | 39.58 | 191,163 | +0.43(+1.10%) |
Feb 10, 2004 | 38.92 | 39.19 | 38.81 | 39.15 | 159,303 | +0.20(+0.52%) |
Feb 09, 2004 | 39.00 | 39.43 | 38.81 | 38.95 | 164,849 | -0.06(-0.15%) |
Feb 06, 2004 | 38.13 | 39.02 | 38.13 | 39.01 | 182,785 | +0.70(+1.84%) |
Feb 05, 2004 | 37.73 | 38.61 | 37.66 | 38.30 | 186,679 | +0.46(+1.21%) |
Feb 04, 2004 | 38.56 | 38.56 | 37.15 | 37.85 | 574,907 | -0.71(-1.85%) |
Feb 03, 2004 | 38.73 | 39.03 | 38.49 | 38.56 | 271,759 | -0.03(-0.09%) |