Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 35.12 | 35.60 | 35.12 | 35.12 | 2,061 | -1.47(-4.01%) |
Apr 29, 2004 | 35.12 | 36.58 | 35.12 | 36.58 | 3,994 | +0.69(+1.92%) |
Apr 28, 2004 | 35.89 | 35.90 | 35.89 | 35.89 | 1,932 | +0.65(+1.85%) |
Apr 27, 2004 | 36.21 | 36.70 | 35.24 | 35.24 | 2,061 | -4.20(-10.65%) |
Apr 26, 2004 | 38.66 | 39.44 | 38.66 | 39.44 | 1,417 | +3.70(+10.36%) |
Apr 23, 2004 | 35.70 | 36.19 | 35.70 | 35.74 | 3,092 | -2.29(-6.02%) |
Apr 22, 2004 | 38.03 | 38.03 | 38.03 | 38.03 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 38.58 | 39.00 | 37.94 | 38.03 | 5,540 | -0.58(-1.51%) |
Apr 20, 2004 | 37.21 | 38.72 | 36.48 | 38.61 | 6,314 | +1.44(+3.86%) |
Apr 19, 2004 | 35.78 | 37.17 | 35.70 | 37.17 | 10,437 | +1.15(+3.21%) |
Apr 16, 2004 | 36.02 | 36.02 | 36.02 | 36.02 | 128 | -0.20(-0.55%) |
Apr 15, 2004 | 35.27 | 36.22 | 35.00 | 36.22 | 3,736 | +1.08(+3.07%) |
Apr 14, 2004 | 35.14 | 35.14 | 35.14 | 35.14 | 128 | +0.22(+0.62%) |
Apr 13, 2004 | 34.53 | 34.92 | 34.53 | 34.92 | 773 | +0.78(+2.27%) |
Apr 12, 2004 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 34.15 | 34.15 | 34.15 | 34.15 | 257 | -0.40(-1.17%) |
Apr 07, 2004 | 34.15 | 34.55 | 34.15 | 34.55 | 515 | +0.40(+1.18%) |
Apr 06, 2004 | 34.15 | 34.15 | 34.15 | 34.15 | 257 | +0.64(+1.92%) |
Apr 05, 2004 | 33.50 | 33.53 | 32.82 | 33.50 | 14,303 | +0.79(+2.42%) |
Apr 02, 2004 | 32.71 | 32.71 | 32.71 | 32.71 | 386 | -0.02(-0.07%) |
Apr 01, 2004 | 32.73 | 32.81 | 32.73 | 32.73 | 1,546 | +0.37(+1.15%) |
Mar 31, 2004 | 32.36 | 32.36 | 32.36 | 32.36 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 32.57 | 32.57 | 31.82 | 32.36 | 515 | +1.16(+3.73%) |
Mar 29, 2004 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 30.81 | 31.20 | 30.81 | 31.20 | 515 | -0.04(-0.12%) |
Mar 22, 2004 | 31.24 | 31.24 | 31.24 | 31.24 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 31.04 | 31.24 | 31.04 | 31.24 | 644 | +0.19(+0.63%) |
Mar 18, 2004 | 31.05 | 31.05 | 31.04 | 31.04 | 386 | -0.19(-0.62%) |
Mar 17, 2004 | 31.36 | 31.36 | 30.72 | 31.24 | 1,804 | -0.97(-3.01%) |
Mar 16, 2004 | 32.59 | 32.59 | 31.97 | 32.21 | 1,159 | -2.28(-6.62%) |
Mar 15, 2004 | 34.49 | 34.49 | 34.49 | 34.49 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 34.49 | 34.49 | 34.49 | 34.49 | 128 | -0.05(-0.13%) |
Mar 11, 2004 | 34.53 | 34.61 | 34.53 | 34.53 | 5,283 | +0.00(+0.00%) |
Mar 10, 2004 | 34.92 | 35.06 | 34.53 | 34.53 | 1,675 | +0.24(+0.70%) |
Mar 09, 2004 | 34.53 | 34.92 | 34.29 | 34.29 | 1,159 | -0.80(-2.28%) |
Mar 08, 2004 | 35.09 | 35.09 | 35.09 | 35.09 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 34.92 | 35.09 | 34.92 | 35.09 | 1,159 | +0.56(+1.62%) |
Mar 04, 2004 | 34.92 | 34.92 | 34.53 | 34.53 | 773 | -0.54(-1.53%) |
Mar 03, 2004 | 34.91 | 35.07 | 34.91 | 35.07 | 902 | +0.54(+1.55%) |
Mar 02, 2004 | 34.53 | 34.53 | 34.53 | 34.53 | 644 | +0.17(+0.50%) |
Mar 01, 2004 | 34.72 | 34.95 | 34.36 | 34.36 | 2,706 | -0.18(-0.52%) |
Feb 27, 2004 | 35.04 | 35.16 | 34.54 | 34.54 | 2,448 | -0.49(-1.40%) |
Feb 26, 2004 | 34.70 | 35.03 | 34.70 | 35.03 | 2,577 | +0.43(+1.25%) |
Feb 25, 2004 | 34.12 | 34.65 | 34.12 | 34.60 | 1,675 | -0.01(-0.02%) |
Feb 24, 2004 | 33.78 | 34.60 | 33.75 | 34.60 | 5,669 | +0.82(+2.44%) |
Feb 23, 2004 | 32.79 | 33.78 | 32.31 | 33.78 | 1,030 | +1.07(+3.27%) |
Feb 20, 2004 | 31.93 | 32.71 | 31.33 | 32.71 | 2,963 | +0.89(+2.81%) |
Feb 19, 2004 | 31.16 | 31.82 | 31.16 | 31.82 | 1,804 | +0.93(+3.02%) |
Feb 18, 2004 | 30.05 | 31.04 | 30.05 | 30.89 | 2,963 | +0.62(+2.05%) |
Feb 17, 2004 | 30.07 | 30.27 | 30.07 | 30.27 | 1,804 | +0.38(+1.27%) |
Feb 13, 2004 | 32.16 | 32.16 | 28.58 | 29.89 | 18,942 | -2.77(-8.48%) |
Feb 12, 2004 | 32.66 | 32.66 | 32.66 | 32.66 | 128 | +0.43(+1.35%) |
Feb 11, 2004 | 32.22 | 32.22 | 32.22 | 32.22 | 644 | -0.02(-0.05%) |
Feb 10, 2004 | 32.18 | 32.30 | 32.17 | 32.24 | 2,834 | +0.02(+0.07%) |
Feb 09, 2004 | 32.79 | 33.79 | 32.21 | 32.21 | 1,804 | +0.05(+0.14%) |
Feb 06, 2004 | 32.17 | 32.17 | 32.17 | 32.17 | 515 | -0.19(-0.60%) |
Feb 05, 2004 | 32.13 | 33.06 | 32.13 | 32.36 | 1,546 | +0.01(+0.02%) |
Feb 04, 2004 | 32.89 | 33.08 | 31.80 | 32.35 | 2,834 | -1.40(-4.16%) |
Feb 03, 2004 | 33.37 | 33.76 | 33.33 | 33.76 | 1,030 | +0.08(+0.23%) |