Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.03 | 34.35 | 34.02 | 34.22 | 225,881 | +0.12(+0.36%) |
Apr 29, 2004 | 34.16 | 34.23 | 33.93 | 34.10 | 199,441 | -0.06(-0.17%) |
Apr 28, 2004 | 34.52 | 34.53 | 34.05 | 34.16 | 147,785 | -0.36(-1.04%) |
Apr 27, 2004 | 34.94 | 35.01 | 34.52 | 34.52 | 121,346 | -0.27(-0.79%) |
Apr 26, 2004 | 34.88 | 34.99 | 34.65 | 34.79 | 128,070 | +0.01(+0.04%) |
Apr 23, 2004 | 34.81 | 34.83 | 34.65 | 34.78 | 144,423 | +0.13(+0.38%) |
Apr 22, 2004 | 34.27 | 34.75 | 34.01 | 34.65 | 174,530 | +0.41(+1.18%) |
Apr 21, 2004 | 33.83 | 34.25 | 33.62 | 34.24 | 150,995 | +0.51(+1.51%) |
Apr 20, 2004 | 33.80 | 33.99 | 33.73 | 33.73 | 159,247 | -0.12(-0.37%) |
Apr 19, 2004 | 33.71 | 33.85 | 33.37 | 33.85 | 300,308 | +0.31(+0.92%) |
Apr 16, 2004 | 33.34 | 33.76 | 33.34 | 33.55 | 154,051 | -0.02(-0.06%) |
Apr 15, 2004 | 33.14 | 33.57 | 33.14 | 33.57 | 209,070 | +0.39(+1.18%) |
Apr 14, 2004 | 33.31 | 33.35 | 33.11 | 33.17 | 247,277 | -0.18(-0.53%) |
Apr 13, 2004 | 33.66 | 33.67 | 33.35 | 33.35 | 246,818 | -0.31(-0.91%) |
Apr 12, 2004 | 34.02 | 34.02 | 33.44 | 33.66 | 224,352 | -0.37(-1.08%) |
Apr 08, 2004 | 34.14 | 34.25 | 33.70 | 34.02 | 160,776 | -0.18(-0.54%) |
Apr 07, 2004 | 34.31 | 34.42 | 34.02 | 34.21 | 116,761 | -0.10(-0.29%) |
Apr 06, 2004 | 34.32 | 34.32 | 33.95 | 34.31 | 145,340 | -0.01(-0.04%) |
Apr 05, 2004 | 33.97 | 34.35 | 33.74 | 34.32 | 242,998 | +0.29(+0.85%) |
Apr 02, 2004 | 34.81 | 34.81 | 33.99 | 34.03 | 764,908 | -0.90(-2.57%) |
Apr 01, 2004 | 34.35 | 34.93 | 34.19 | 34.93 | 253,696 | +0.39(+1.14%) |
Mar 31, 2004 | 34.12 | 34.59 | 33.92 | 34.54 | 224,658 | +0.34(+0.99%) |
Mar 30, 2004 | 33.95 | 34.22 | 33.73 | 34.20 | 220,685 | +0.22(+0.65%) |
Mar 29, 2004 | 33.82 | 34.12 | 33.74 | 33.97 | 428,226 | +0.17(+0.50%) |
Mar 26, 2004 | 34.01 | 34.02 | 33.74 | 33.80 | 269,437 | -0.27(-0.79%) |
Mar 25, 2004 | 33.74 | 34.07 | 33.74 | 34.07 | 199,136 | +0.33(+0.99%) |
Mar 24, 2004 | 34.01 | 34.14 | 33.74 | 33.74 | 206,777 | -0.37(-1.07%) |
Mar 23, 2004 | 33.86 | 34.20 | 33.67 | 34.10 | 362,357 | -0.02(-0.06%) |
Mar 22, 2004 | 33.82 | 34.30 | 33.45 | 34.12 | 394,757 | +0.17(+0.50%) |
Mar 19, 2004 | 34.23 | 34.25 | 33.92 | 33.95 | 242,081 | -0.28(-0.82%) |
Mar 18, 2004 | 33.96 | 34.23 | 33.83 | 34.23 | 452,526 | +0.17(+0.50%) |
Mar 17, 2004 | 33.48 | 34.08 | 33.48 | 34.06 | 378,557 | +0.59(+1.76%) |
Mar 16, 2004 | 33.21 | 33.50 | 33.08 | 33.48 | 338,821 | +0.30(+0.91%) |
Mar 15, 2004 | 33.63 | 33.63 | 33.14 | 33.17 | 452,679 | -0.37(-1.11%) |
Mar 12, 2004 | 33.24 | 33.56 | 32.90 | 33.55 | 433,728 | +0.30(+0.91%) |
Mar 11, 2004 | 33.14 | 33.29 | 33.04 | 33.25 | 390,019 | +0.12(+0.38%) |
Mar 10, 2004 | 33.34 | 33.63 | 33.11 | 33.12 | 345,393 | -0.22(-0.65%) |
Mar 09, 2004 | 32.36 | 33.62 | 32.23 | 33.34 | 535,207 | +1.07(+3.30%) |
Mar 08, 2004 | 32.88 | 32.88 | 32.23 | 32.27 | 2,157,180 | -1.71(-5.03%) |
Mar 05, 2004 | 33.95 | 34.00 | 33.70 | 33.98 | 155,732 | +0.18(+0.54%) |
Mar 04, 2004 | 34.02 | 34.10 | 33.55 | 33.80 | 154,815 | -0.11(-0.33%) |
Mar 03, 2004 | 33.88 | 33.99 | 33.65 | 33.91 | 249,111 | +0.19(+0.56%) |
Mar 02, 2004 | 33.91 | 33.94 | 33.60 | 33.72 | 307,644 | -0.09(-0.27%) |
Mar 01, 2004 | 33.23 | 33.93 | 33.19 | 33.81 | 350,436 | +0.71(+2.15%) |
Feb 27, 2004 | 33.01 | 33.26 | 32.94 | 33.10 | 321,246 | +0.05(+0.16%) |
Feb 26, 2004 | 33.18 | 33.27 | 32.85 | 33.04 | 216,100 | -0.13(-0.39%) |
Feb 25, 2004 | 32.72 | 33.18 | 32.61 | 33.17 | 439,841 | +0.49(+1.50%) |
Feb 24, 2004 | 32.26 | 32.72 | 32.11 | 32.68 | 433,422 | +0.48(+1.50%) |
Feb 23, 2004 | 32.09 | 32.21 | 31.80 | 32.20 | 384,823 | +0.16(+0.49%) |
Feb 20, 2004 | 32.32 | 32.45 | 31.94 | 32.04 | 165,360 | -0.06(-0.18%) |
Feb 19, 2004 | 32.19 | 32.21 | 31.90 | 32.10 | 177,434 | +0.16(+0.51%) |
Feb 18, 2004 | 31.64 | 32.54 | 31.56 | 31.94 | 334,695 | +0.43(+1.37%) |
Feb 17, 2004 | 30.98 | 31.70 | 30.88 | 31.51 | 243,915 | +0.61(+1.97%) |
Feb 13, 2004 | 30.92 | 30.96 | 30.62 | 30.90 | 274,327 | +0.07(+0.21%) |
Feb 12, 2004 | 30.94 | 30.96 | 30.77 | 30.83 | 130,668 | -0.24(-0.78%) |
Feb 11, 2004 | 30.66 | 31.07 | 30.66 | 31.07 | 313,299 | +0.46(+1.50%) |
Feb 10, 2004 | 30.82 | 30.82 | 30.57 | 30.62 | 463,377 | -0.10(-0.34%) |
Feb 09, 2004 | 30.72 | 30.84 | 30.56 | 30.72 | 185,075 | +0.14(+0.47%) |
Feb 06, 2004 | 30.46 | 30.58 | 30.25 | 30.58 | 214,419 | +0.22(+0.73%) |
Feb 05, 2004 | 30.23 | 30.43 | 30.16 | 30.35 | 275,703 | +0.21(+0.69%) |
Feb 04, 2004 | 30.22 | 30.30 | 30.12 | 30.14 | 276,926 | -0.24(-0.80%) |
Feb 03, 2004 | 30.40 | 30.62 | 30.34 | 30.39 | 191,800 | -0.07(-0.24%) |