Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 37.24 | 37.24 | 37.10 | 37.14 | 1,573 | +0.00(+0.00%) |
Apr 29, 2004 | 37.72 | 37.72 | 37.00 | 37.14 | 3,801 | -0.51(-1.36%) |
Apr 28, 2004 | 38.98 | 38.98 | 37.65 | 37.65 | 10,356 | -1.44(-3.69%) |
Apr 27, 2004 | 39.02 | 39.09 | 39.02 | 39.09 | 524 | +0.11(+0.29%) |
Apr 26, 2004 | 39.19 | 39.19 | 38.98 | 38.98 | 1,573 | -0.02(-0.06%) |
Apr 23, 2004 | 39.28 | 39.28 | 38.83 | 39.00 | 1,048 | -0.28(-0.72%) |
Apr 22, 2004 | 38.25 | 39.34 | 38.25 | 39.28 | 16,255 | +1.22(+3.21%) |
Apr 21, 2004 | 38.09 | 38.09 | 37.83 | 38.06 | 2,359 | -0.68(-1.75%) |
Apr 20, 2004 | 39.28 | 39.28 | 38.74 | 38.74 | 1,966 | -0.47(-1.21%) |
Apr 19, 2004 | 39.29 | 39.29 | 39.06 | 39.22 | 1,179 | +0.08(+0.19%) |
Apr 16, 2004 | 39.12 | 39.16 | 39.12 | 39.14 | 655 | +0.68(+1.77%) |
Apr 15, 2004 | 38.46 | 38.46 | 38.46 | 38.46 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 38.69 | 38.91 | 38.46 | 38.46 | 3,408 | -0.47(-1.20%) |
Apr 13, 2004 | 39.58 | 39.58 | 38.90 | 38.93 | 3,408 | -0.54(-1.37%) |
Apr 12, 2004 | 39.32 | 39.48 | 39.32 | 39.47 | 3,801 | +0.15(+0.39%) |
Apr 08, 2004 | 39.31 | 39.31 | 39.31 | 39.31 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 39.19 | 39.31 | 39.19 | 39.31 | 1,442 | -0.24(-0.60%) |
Apr 06, 2004 | 39.58 | 39.58 | 39.44 | 39.55 | 3,146 | +0.03(+0.08%) |
Apr 05, 2004 | 39.63 | 39.63 | 39.33 | 39.52 | 5,243 | -0.05(-0.13%) |
Apr 02, 2004 | 39.47 | 39.65 | 39.47 | 39.57 | 655 | +0.59(+1.51%) |
Apr 01, 2004 | 39.13 | 39.15 | 38.99 | 38.99 | 2,884 | +0.20(+0.51%) |
Mar 31, 2004 | 38.86 | 38.86 | 38.67 | 38.79 | 4,063 | -0.05(-0.12%) |
Mar 30, 2004 | 38.59 | 38.83 | 38.57 | 38.83 | 5,768 | +0.45(+1.17%) |
Mar 29, 2004 | 38.54 | 38.54 | 38.38 | 38.38 | 2,753 | +0.47(+1.25%) |
Mar 26, 2004 | 37.67 | 37.91 | 37.62 | 37.91 | 6,030 | +0.14(+0.36%) |
Mar 25, 2004 | 37.17 | 37.77 | 37.13 | 37.77 | 3,932 | +1.05(+2.87%) |
Mar 24, 2004 | 36.91 | 37.06 | 36.72 | 36.72 | 80,755 | -0.45(-1.21%) |
Mar 23, 2004 | 37.20 | 37.35 | 37.07 | 37.17 | 30,807 | +0.36(+0.97%) |
Mar 22, 2004 | 37.68 | 37.68 | 36.77 | 36.81 | 2,097 | -1.01(-2.68%) |
Mar 19, 2004 | 37.87 | 38.03 | 37.76 | 37.83 | 3,015 | +0.11(+0.28%) |
Mar 18, 2004 | 37.47 | 37.72 | 37.47 | 37.72 | 524 | +0.08(+0.22%) |
Mar 17, 2004 | 37.38 | 37.64 | 37.38 | 37.64 | 2,228 | +0.51(+1.38%) |
Mar 16, 2004 | 37.42 | 37.42 | 37.13 | 37.13 | 1,048 | +0.18(+0.50%) |
Mar 15, 2004 | 37.67 | 37.67 | 36.93 | 36.94 | 6,292 | -0.77(-2.04%) |
Mar 12, 2004 | 37.64 | 37.78 | 37.45 | 37.71 | 2,228 | +0.50(+1.35%) |
Mar 11, 2004 | 37.15 | 37.92 | 37.15 | 37.21 | 5,374 | -0.32(-0.85%) |
Mar 10, 2004 | 38.45 | 38.45 | 37.53 | 37.53 | 11,798 | -0.92(-2.38%) |
Mar 09, 2004 | 39.25 | 39.25 | 38.41 | 38.45 | 6,161 | -0.80(-2.04%) |
Mar 08, 2004 | 39.63 | 39.65 | 39.25 | 39.25 | 8,127 | -0.43(-1.08%) |
Mar 05, 2004 | 39.51 | 39.73 | 39.51 | 39.67 | 3,670 | +0.16(+0.41%) |
Mar 04, 2004 | 39.58 | 39.58 | 39.51 | 39.51 | 1,310 | +0.12(+0.31%) |
Mar 03, 2004 | 39.53 | 39.54 | 39.24 | 39.39 | 2,359 | -0.27(-0.67%) |
Mar 02, 2004 | 39.96 | 40.01 | 39.60 | 39.66 | 7,472 | -0.37(-0.93%) |
Mar 01, 2004 | 39.73 | 40.05 | 39.73 | 40.03 | 25,694 | +0.66(+1.67%) |
Feb 27, 2004 | 39.24 | 39.42 | 39.24 | 39.38 | 4,850 | +0.27(+0.70%) |
Feb 26, 2004 | 38.98 | 39.10 | 38.90 | 39.10 | 5,506 | -0.01(-0.02%) |
Feb 25, 2004 | 38.86 | 39.11 | 38.86 | 39.11 | 917 | +0.21(+0.53%) |
Feb 24, 2004 | 39.13 | 39.13 | 38.90 | 38.90 | 8,652 | +0.14(+0.37%) |
Feb 23, 2004 | 38.91 | 38.91 | 38.76 | 38.76 | 1,179 | +0.09(+0.24%) |
Feb 20, 2004 | 39.28 | 39.28 | 38.67 | 38.67 | 3,015 | -0.61(-1.55%) |
Feb 19, 2004 | 39.28 | 39.60 | 39.23 | 39.28 | 1,704 | +0.22(+0.57%) |
Feb 18, 2004 | 39.21 | 39.33 | 39.06 | 39.06 | 9,570 | -0.19(-0.49%) |
Feb 17, 2004 | 39.12 | 39.25 | 39.09 | 39.25 | 4,719 | +0.54(+1.40%) |
Feb 13, 2004 | 39.23 | 39.23 | 38.70 | 38.70 | 4,063 | -0.42(-1.07%) |
Feb 12, 2004 | 39.16 | 39.25 | 39.12 | 39.12 | 4,719 | -0.04(-0.10%) |
Feb 11, 2004 | 38.45 | 39.16 | 38.45 | 39.16 | 11,798 | +0.94(+2.45%) |
Feb 10, 2004 | 38.14 | 38.44 | 38.14 | 38.22 | 10,618 | +0.11(+0.28%) |
Feb 09, 2004 | 38.16 | 38.28 | 38.12 | 38.12 | 11,929 | +0.11(+0.30%) |
Feb 06, 2004 | 37.32 | 38.00 | 37.32 | 38.00 | 3,670 | +0.72(+1.94%) |
Feb 05, 2004 | 37.00 | 37.29 | 37.00 | 37.28 | 27,399 | +0.43(+1.18%) |
Feb 04, 2004 | 37.03 | 37.07 | 36.84 | 36.84 | 9,307 | -0.31(-0.82%) |
Feb 03, 2004 | 37.30 | 37.30 | 37.15 | 37.15 | 9,045 | -0.27(-0.71%) |