Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 35.15 | 35.44 | 34.90 | 35.08 | 713,625 | -0.33(-0.94%) |
Apr 29, 2004 | 35.67 | 35.90 | 35.12 | 35.41 | 1,134,253 | -0.44(-1.21%) |
Apr 28, 2004 | 35.37 | 35.90 | 35.32 | 35.84 | 1,247,585 | +0.26(+0.74%) |
Apr 27, 2004 | 36.65 | 36.65 | 35.38 | 35.58 | 1,301,262 | -1.06(-2.89%) |
Apr 26, 2004 | 36.86 | 37.03 | 36.56 | 36.64 | 540,874 | -0.05(-0.14%) |
Apr 23, 2004 | 37.03 | 37.06 | 36.54 | 36.69 | 655,026 | -0.21(-0.58%) |
Apr 22, 2004 | 37.03 | 37.23 | 36.77 | 36.90 | 984,472 | -0.19(-0.51%) |
Apr 21, 2004 | 36.43 | 37.09 | 36.41 | 37.09 | 1,079,287 | +0.84(+2.33%) |
Apr 20, 2004 | 37.12 | 37.97 | 36.14 | 36.25 | 2,128,688 | +0.03(+0.07%) |
Apr 19, 2004 | 36.48 | 36.48 | 36.07 | 36.22 | 829,418 | -0.09(-0.23%) |
Apr 16, 2004 | 35.84 | 36.35 | 35.62 | 36.31 | 840,786 | +0.52(+1.45%) |
Apr 15, 2004 | 35.50 | 35.92 | 35.32 | 35.79 | 1,194,493 | +0.29(+0.82%) |
Apr 14, 2004 | 34.98 | 35.50 | 34.79 | 35.50 | 950,836 | +0.44(+1.27%) |
Apr 13, 2004 | 35.62 | 35.97 | 35.05 | 35.05 | 972,635 | -0.65(-1.82%) |
Apr 12, 2004 | 35.09 | 35.75 | 35.09 | 35.70 | 349,253 | +0.61(+1.75%) |
Apr 08, 2004 | 35.79 | 35.92 | 34.81 | 35.09 | 445,005 | -0.53(-1.49%) |
Apr 07, 2004 | 35.78 | 35.78 | 35.18 | 35.61 | 501,260 | -0.13(-0.36%) |
Apr 06, 2004 | 35.84 | 36.22 | 35.63 | 35.74 | 897,394 | -0.09(-0.26%) |
Apr 05, 2004 | 35.37 | 35.84 | 35.31 | 35.84 | 663,230 | +0.47(+1.33%) |
Apr 02, 2004 | 34.13 | 35.38 | 34.13 | 35.37 | 1,052,917 | +1.27(+3.73%) |
Apr 01, 2004 | 34.77 | 34.78 | 33.98 | 34.10 | 716,672 | -0.74(-2.13%) |
Mar 31, 2004 | 34.26 | 34.88 | 34.17 | 34.84 | 519,778 | +0.56(+1.64%) |
Mar 30, 2004 | 34.04 | 34.31 | 33.81 | 34.27 | 432,933 | +0.05(+0.15%) |
Mar 29, 2004 | 33.70 | 34.35 | 33.66 | 34.22 | 571,463 | +0.70(+2.09%) |
Mar 26, 2004 | 33.35 | 33.87 | 33.19 | 33.52 | 647,173 | +0.18(+0.54%) |
Mar 25, 2004 | 33.11 | 33.43 | 32.72 | 33.34 | 690,537 | +0.32(+0.98%) |
Mar 24, 2004 | 32.93 | 33.28 | 32.86 | 33.02 | 798,829 | +0.10(+0.31%) |
Mar 23, 2004 | 33.36 | 33.36 | 32.75 | 32.92 | 687,607 | -0.13(-0.39%) |
Mar 22, 2004 | 33.49 | 33.49 | 32.75 | 33.05 | 870,321 | -0.62(-1.85%) |
Mar 19, 2004 | 34.04 | 34.30 | 33.66 | 33.67 | 952,594 | -0.44(-1.28%) |
Mar 18, 2004 | 34.13 | 34.19 | 33.98 | 34.10 | 730,268 | -0.11(-0.32%) |
Mar 17, 2004 | 34.18 | 34.29 | 33.92 | 34.22 | 1,173,046 | +0.12(+0.35%) |
Mar 16, 2004 | 34.11 | 34.33 | 33.81 | 34.10 | 1,033,696 | +0.03(+0.08%) |
Mar 15, 2004 | 34.43 | 34.68 | 33.79 | 34.07 | 1,139,761 | -0.36(-1.04%) |
Mar 12, 2004 | 33.56 | 34.43 | 33.43 | 34.43 | 875,712 | +0.88(+2.62%) |
Mar 11, 2004 | 34.64 | 34.68 | 33.38 | 33.55 | 1,660,946 | -1.55(-4.42%) |
Mar 10, 2004 | 35.15 | 35.38 | 34.86 | 35.10 | 1,007,795 | -0.14(-0.39%) |
Mar 09, 2004 | 35.28 | 35.71 | 35.10 | 35.24 | 1,572,930 | +0.86(+2.51%) |
Mar 08, 2004 | 33.96 | 34.63 | 33.83 | 34.38 | 1,027,953 | +0.82(+2.44%) |
Mar 05, 2004 | 33.28 | 33.95 | 33.28 | 33.56 | 752,418 | -0.14(-0.41%) |
Mar 04, 2004 | 34.04 | 34.05 | 33.37 | 33.69 | 484,735 | -0.16(-0.48%) |
Mar 03, 2004 | 34.09 | 34.09 | 33.62 | 33.86 | 626,898 | -0.12(-0.35%) |
Mar 02, 2004 | 33.70 | 34.10 | 33.66 | 33.98 | 727,220 | +0.32(+0.94%) |
Mar 01, 2004 | 33.45 | 33.67 | 32.94 | 33.66 | 1,045,299 | +0.08(+0.23%) |
Feb 27, 2004 | 32.81 | 33.82 | 32.76 | 33.58 | 1,603,284 | +0.96(+2.93%) |
Feb 26, 2004 | 32.42 | 32.83 | 32.01 | 32.63 | 613,772 | +0.26(+0.79%) |
Feb 25, 2004 | 31.74 | 32.49 | 31.66 | 32.37 | 607,443 | +0.72(+2.26%) |
Feb 24, 2004 | 31.78 | 31.80 | 31.33 | 31.66 | 688,310 | -0.48(-1.49%) |
Feb 23, 2004 | 32.36 | 32.42 | 32.01 | 32.13 | 393,554 | -0.14(-0.42%) |
Feb 20, 2004 | 32.53 | 32.61 | 32.11 | 32.27 | 486,845 | -0.26(-0.81%) |
Feb 19, 2004 | 32.68 | 32.76 | 32.47 | 32.53 | 976,855 | -0.20(-0.60%) |
Feb 18, 2004 | 32.85 | 32.94 | 32.69 | 32.73 | 575,330 | +0.20(+0.60%) |
Feb 17, 2004 | 31.95 | 32.82 | 31.89 | 32.53 | 1,069,325 | +0.74(+2.34%) |
Feb 13, 2004 | 31.63 | 31.91 | 31.27 | 31.79 | 567,947 | +0.05(+0.16%) |
Feb 12, 2004 | 32.04 | 32.04 | 31.74 | 31.74 | 418,401 | -0.21(-0.67%) |
Feb 11, 2004 | 31.27 | 31.99 | 31.27 | 31.95 | 905,480 | +0.68(+2.18%) |
Feb 10, 2004 | 31.10 | 31.27 | 30.85 | 31.27 | 899,972 | +0.28(+0.91%) |
Feb 09, 2004 | 30.63 | 31.14 | 30.63 | 30.99 | 696,749 | +0.29(+0.94%) |
Feb 06, 2004 | 30.56 | 30.72 | 30.41 | 30.70 | 607,560 | +0.15(+0.50%) |
Feb 05, 2004 | 30.50 | 30.69 | 30.45 | 30.55 | 1,037,798 | -0.03(-0.08%) |
Feb 04, 2004 | 30.27 | 30.69 | 30.19 | 30.57 | 748,433 | -0.13(-0.42%) |
Feb 03, 2004 | 30.02 | 30.72 | 29.99 | 30.70 | 546,616 | +0.39(+1.30%) |