Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 39.44 | 39.53 | 38.25 | 39.06 | 737,750 | -0.25(-0.63%) |
Apr 29, 2004 | 41.02 | 41.04 | 38.42 | 39.31 | 442,276 | -1.72(-4.19%) |
Apr 28, 2004 | 42.27 | 42.27 | 40.80 | 41.02 | 236,332 | -1.32(-3.11%) |
Apr 27, 2004 | 42.35 | 42.78 | 42.28 | 42.34 | 121,205 | +0.08(+0.18%) |
Apr 26, 2004 | 42.64 | 42.83 | 41.98 | 42.27 | 251,643 | -0.29(-0.68%) |
Apr 23, 2004 | 42.98 | 42.98 | 42.18 | 42.56 | 236,683 | -0.42(-0.98%) |
Apr 22, 2004 | 42.22 | 43.27 | 42.22 | 42.98 | 163,399 | +0.86(+2.03%) |
Apr 21, 2004 | 42.27 | 42.27 | 41.84 | 42.12 | 115,594 | +0.07(+0.16%) |
Apr 20, 2004 | 41.76 | 42.93 | 41.76 | 42.05 | 243,228 | +0.29(+0.70%) |
Apr 19, 2004 | 41.75 | 41.82 | 41.30 | 41.76 | 74,569 | +0.00(+0.00%) |
Apr 16, 2004 | 41.62 | 41.97 | 41.07 | 41.76 | 115,478 | +0.21(+0.49%) |
Apr 15, 2004 | 41.58 | 42.61 | 41.50 | 41.56 | 253,514 | +0.17(+0.41%) |
Apr 14, 2004 | 41.07 | 41.58 | 40.94 | 41.38 | 168,541 | +0.44(+1.07%) |
Apr 13, 2004 | 42.83 | 42.85 | 40.90 | 40.95 | 273,968 | -1.80(-4.20%) |
Apr 12, 2004 | 42.69 | 43.12 | 42.67 | 42.74 | 72,465 | +0.14(+0.32%) |
Apr 08, 2004 | 43.16 | 43.22 | 42.47 | 42.61 | 88,127 | -0.54(-1.25%) |
Apr 07, 2004 | 43.10 | 43.39 | 42.75 | 43.15 | 97,829 | +0.03(+0.06%) |
Apr 06, 2004 | 43.38 | 43.42 | 42.95 | 43.12 | 239,137 | -0.44(-1.02%) |
Apr 05, 2004 | 43.12 | 43.59 | 43.09 | 43.57 | 74,686 | +0.53(+1.23%) |
Apr 02, 2004 | 42.62 | 43.42 | 42.61 | 43.04 | 94,205 | +0.62(+1.47%) |
Apr 01, 2004 | 42.01 | 42.60 | 41.99 | 42.41 | 120,737 | +0.29(+0.69%) |
Mar 31, 2004 | 42.35 | 42.35 | 41.75 | 42.12 | 153,464 | -0.16(-0.38%) |
Mar 30, 2004 | 42.35 | 42.35 | 42.01 | 42.28 | 214,826 | -0.23(-0.54%) |
Mar 29, 2004 | 41.98 | 42.69 | 41.98 | 42.51 | 231,189 | +0.53(+1.26%) |
Mar 26, 2004 | 41.37 | 42.10 | 41.32 | 41.98 | 151,126 | +0.62(+1.49%) |
Mar 25, 2004 | 40.98 | 41.58 | 40.90 | 41.37 | 224,410 | +0.52(+1.28%) |
Mar 24, 2004 | 40.91 | 41.26 | 40.57 | 40.85 | 265,903 | -0.05(-0.13%) |
Mar 23, 2004 | 40.90 | 41.20 | 40.64 | 40.90 | 158,607 | +0.10(+0.25%) |
Mar 22, 2004 | 41.85 | 41.85 | 40.62 | 40.79 | 151,594 | -1.14(-2.71%) |
Mar 19, 2004 | 42.01 | 42.14 | 41.82 | 41.93 | 134,412 | -0.16(-0.39%) |
Mar 18, 2004 | 42.17 | 42.17 | 41.64 | 42.09 | 126,114 | -0.02(-0.04%) |
Mar 17, 2004 | 41.93 | 42.18 | 41.93 | 42.11 | 150,308 | +0.19(+0.45%) |
Mar 16, 2004 | 41.68 | 41.99 | 41.53 | 41.92 | 120,503 | +0.37(+0.89%) |
Mar 15, 2004 | 42.05 | 42.11 | 41.51 | 41.56 | 166,554 | -0.45(-1.08%) |
Mar 12, 2004 | 41.88 | 42.31 | 41.88 | 42.01 | 260,293 | +0.13(+0.31%) |
Mar 11, 2004 | 42.18 | 42.71 | 41.88 | 41.88 | 300,616 | -0.42(-0.99%) |
Mar 10, 2004 | 42.74 | 43.19 | 42.22 | 42.30 | 225,228 | -0.53(-1.24%) |
Mar 09, 2004 | 43.48 | 43.48 | 42.66 | 42.83 | 111,387 | -0.48(-1.11%) |
Mar 08, 2004 | 44.19 | 44.24 | 43.04 | 43.31 | 172,632 | -0.96(-2.16%) |
Mar 05, 2004 | 43.81 | 44.30 | 43.78 | 44.27 | 100,984 | +0.40(+0.92%) |
Mar 04, 2004 | 43.63 | 43.93 | 43.54 | 43.87 | 95,842 | +0.16(+0.37%) |
Mar 03, 2004 | 43.63 | 43.91 | 43.46 | 43.70 | 218,216 | -0.88(-1.98%) |
Mar 02, 2004 | 44.15 | 44.64 | 44.10 | 44.58 | 178,126 | +0.51(+1.16%) |
Mar 01, 2004 | 44.13 | 44.35 | 43.64 | 44.07 | 261,228 | -0.05(-0.12%) |
Feb 27, 2004 | 44.49 | 44.49 | 43.89 | 44.12 | 165,386 | -0.48(-1.07%) |
Feb 26, 2004 | 44.32 | 44.61 | 44.02 | 44.60 | 201,619 | +0.48(+1.09%) |
Feb 25, 2004 | 44.28 | 44.55 | 43.89 | 44.12 | 141,425 | -0.19(-0.42%) |
Feb 24, 2004 | 43.97 | 44.58 | 43.81 | 44.31 | 251,877 | +0.34(+0.78%) |
Feb 23, 2004 | 44.15 | 44.37 | 43.75 | 43.97 | 161,529 | -0.28(-0.64%) |
Feb 20, 2004 | 44.87 | 44.87 | 43.92 | 44.25 | 204,307 | -0.66(-1.47%) |
Feb 19, 2004 | 45.73 | 45.78 | 44.83 | 44.91 | 255,734 | -0.91(-1.98%) |
Feb 18, 2004 | 46.88 | 46.88 | 45.81 | 45.82 | 184,788 | -1.09(-2.32%) |
Feb 17, 2004 | 46.89 | 47.00 | 46.48 | 46.90 | 423,575 | +0.39(+0.83%) |
Feb 13, 2004 | 45.35 | 47.00 | 45.28 | 46.52 | 588,961 | +0.60(+1.30%) |
Feb 12, 2004 | 42.78 | 46.00 | 42.78 | 45.92 | 990,913 | +4.00(+9.53%) |
Feb 11, 2004 | 41.24 | 41.92 | 40.94 | 41.92 | 162,113 | +0.58(+1.41%) |
Feb 10, 2004 | 41.50 | 41.62 | 41.13 | 41.34 | 223,943 | -0.38(-0.90%) |
Feb 09, 2004 | 41.74 | 41.84 | 41.58 | 41.72 | 115,478 | -0.08(-0.18%) |
Feb 06, 2004 | 41.41 | 41.86 | 41.28 | 41.79 | 200,333 | +0.32(+0.76%) |
Feb 05, 2004 | 41.11 | 41.62 | 41.03 | 41.48 | 160,710 | +0.30(+0.73%) |
Feb 04, 2004 | 41.45 | 41.55 | 41.14 | 41.18 | 131,256 | -0.49(-1.17%) |
Feb 03, 2004 | 41.71 | 41.81 | 41.50 | 41.67 | 124,945 | -0.43(-1.02%) |