Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.64 | 33.70 | 33.23 | 33.24 | 17,139 | -0.35(-1.04%) |
Apr 29, 2004 | 33.85 | 33.85 | 33.37 | 33.59 | 8,971 | -0.28(-0.84%) |
Apr 28, 2004 | 34.17 | 34.24 | 33.88 | 33.88 | 13,390 | -0.14(-0.42%) |
Apr 27, 2004 | 34.26 | 34.35 | 33.53 | 34.02 | 53,427 | -0.04(-0.13%) |
Apr 26, 2004 | 34.56 | 34.73 | 33.94 | 34.06 | 93,598 | -0.16(-0.48%) |
Apr 23, 2004 | 34.13 | 34.24 | 33.97 | 34.23 | 18,077 | -0.09(-0.26%) |
Apr 22, 2004 | 33.63 | 34.40 | 33.60 | 34.32 | 35,886 | +0.30(+0.88%) |
Apr 21, 2004 | 34.24 | 34.24 | 33.28 | 34.02 | 28,521 | -0.12(-0.35%) |
Apr 20, 2004 | 34.20 | 34.47 | 34.13 | 34.14 | 9,239 | -0.18(-0.52%) |
Apr 19, 2004 | 34.05 | 34.37 | 33.93 | 34.32 | 26,111 | -0.05(-0.15%) |
Apr 16, 2004 | 34.22 | 34.42 | 34.09 | 34.37 | 23,433 | +0.22(+0.63%) |
Apr 15, 2004 | 34.10 | 34.15 | 33.76 | 34.15 | 38,028 | +0.01(+0.02%) |
Apr 14, 2004 | 34.35 | 34.41 | 34.14 | 34.14 | 26,245 | -0.73(-2.10%) |
Apr 13, 2004 | 35.40 | 35.61 | 34.88 | 34.88 | 18,746 | -0.63(-1.77%) |
Apr 12, 2004 | 35.47 | 35.62 | 35.43 | 35.50 | 6,293 | +0.12(+0.34%) |
Apr 08, 2004 | 35.62 | 35.70 | 35.38 | 35.38 | 17,943 | -0.12(-0.34%) |
Apr 07, 2004 | 35.76 | 35.76 | 35.40 | 35.50 | 40,037 | -0.31(-0.86%) |
Apr 06, 2004 | 35.59 | 35.88 | 35.52 | 35.81 | 11,114 | +0.11(+0.31%) |
Apr 05, 2004 | 35.07 | 35.70 | 34.97 | 35.70 | 13,792 | +0.04(+0.10%) |
Apr 02, 2004 | 35.67 | 35.70 | 35.39 | 35.66 | 19,817 | +0.26(+0.74%) |
Apr 01, 2004 | 35.32 | 35.40 | 35.10 | 35.40 | 17,273 | +0.37(+1.07%) |
Mar 31, 2004 | 35.25 | 35.30 | 35.03 | 35.03 | 46,464 | +0.19(+0.54%) |
Mar 30, 2004 | 34.79 | 34.89 | 34.64 | 34.84 | 35,752 | +0.22(+0.65%) |
Mar 29, 2004 | 34.67 | 35.08 | 34.58 | 34.61 | 21,826 | +0.50(+1.47%) |
Mar 26, 2004 | 33.94 | 34.25 | 33.89 | 34.11 | 38,698 | +0.40(+1.20%) |
Mar 25, 2004 | 33.08 | 33.82 | 33.08 | 33.71 | 17,541 | +0.46(+1.39%) |
Mar 24, 2004 | 33.16 | 33.46 | 32.89 | 33.25 | 56,105 | -0.10(-0.29%) |
Mar 23, 2004 | 33.52 | 33.61 | 33.23 | 33.34 | 36,957 | +0.19(+0.56%) |
Mar 22, 2004 | 34.32 | 34.32 | 33.08 | 33.16 | 45,393 | -0.46(-1.38%) |
Mar 19, 2004 | 33.57 | 34.14 | 33.49 | 33.62 | 50,883 | +0.15(+0.45%) |
Mar 18, 2004 | 33.55 | 33.58 | 32.92 | 33.47 | 37,626 | +0.10(+0.31%) |
Mar 17, 2004 | 32.90 | 33.49 | 32.90 | 33.37 | 32,806 | +1.18(+3.67%) |
Mar 16, 2004 | 32.58 | 32.58 | 32.08 | 32.19 | 75,253 | +0.56(+1.77%) |
Mar 15, 2004 | 32.64 | 32.67 | 31.63 | 31.63 | 42,045 | -1.53(-4.62%) |
Mar 12, 2004 | 32.90 | 33.19 | 32.73 | 33.16 | 54,364 | +0.16(+0.48%) |
Mar 11, 2004 | 33.48 | 33.89 | 32.95 | 33.00 | 69,496 | -1.48(-4.29%) |
Mar 10, 2004 | 34.82 | 34.97 | 34.38 | 34.48 | 57,444 | -0.55(-1.56%) |
Mar 09, 2004 | 34.87 | 35.04 | 34.79 | 35.03 | 40,438 | -0.15(-0.42%) |
Mar 08, 2004 | 35.44 | 35.59 | 35.10 | 35.17 | 33,609 | -0.40(-1.11%) |
Mar 05, 2004 | 34.99 | 35.59 | 34.88 | 35.57 | 196,035 | +0.32(+0.91%) |
Mar 04, 2004 | 34.99 | 35.35 | 34.91 | 35.25 | 362,611 | -0.11(-0.32%) |
Mar 03, 2004 | 34.88 | 35.36 | 34.68 | 35.36 | 236,875 | +0.26(+0.74%) |
Mar 02, 2004 | 35.10 | 35.33 | 35.03 | 35.10 | 232,858 | -0.22(-0.63%) |
Mar 01, 2004 | 34.95 | 35.41 | 34.84 | 35.32 | 237,009 | +0.25(+0.72%) |
Feb 27, 2004 | 35.03 | 35.34 | 34.86 | 35.07 | 376,805 | -0.43(-1.20%) |
Feb 26, 2004 | 35.49 | 35.65 | 35.31 | 35.50 | 737,676 | -0.57(-1.59%) |
Feb 25, 2004 | 35.35 | 36.15 | 35.32 | 36.07 | 238,081 | +0.49(+1.36%) |
Feb 24, 2004 | 35.00 | 35.63 | 34.95 | 35.59 | 40,037 | +0.40(+1.15%) |
Feb 23, 2004 | 35.17 | 35.34 | 35.01 | 35.18 | 194,294 | -0.08(-0.23%) |
Feb 20, 2004 | 35.92 | 35.92 | 35.26 | 35.26 | 36,555 | -0.66(-1.83%) |
Feb 19, 2004 | 36.05 | 36.17 | 35.85 | 35.92 | 27,852 | -0.04(-0.10%) |
Feb 18, 2004 | 36.67 | 36.75 | 35.96 | 35.96 | 35,752 | -0.30(-0.82%) |
Feb 17, 2004 | 36.52 | 36.59 | 36.16 | 36.26 | 46,598 | +1.46(+4.18%) |
Feb 13, 2004 | 35.03 | 35.17 | 34.64 | 34.80 | 80,877 | +0.43(+1.24%) |
Feb 12, 2004 | 34.88 | 34.94 | 34.35 | 34.38 | 26,245 | -0.10(-0.30%) |
Feb 11, 2004 | 34.22 | 34.48 | 33.99 | 34.48 | 20,085 | +0.08(+0.24%) |
Feb 10, 2004 | 34.65 | 34.67 | 34.14 | 34.40 | 47,134 | -0.01(-0.02%) |
Feb 09, 2004 | 34.65 | 34.69 | 34.36 | 34.41 | 30,530 | +0.16(+0.46%) |
Feb 06, 2004 | 34.59 | 34.68 | 33.99 | 34.25 | 95,875 | +0.00(+0.00%) |
Feb 05, 2004 | 34.17 | 34.43 | 34.13 | 34.25 | 43,518 | +0.51(+1.51%) |
Feb 04, 2004 | 34.19 | 34.19 | 33.70 | 33.74 | 21,156 | -0.66(-1.91%) |
Feb 03, 2004 | 34.95 | 34.95 | 34.38 | 34.40 | 67,085 | -0.04(-0.11%) |