Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.15 | 35.18 | 31.84 | 33.08 | 291,172 | -1.83(-5.23%) |
Apr 29, 2004 | 36.54 | 37.28 | 32.11 | 34.90 | 532,619 | -1.64(-4.48%) |
Apr 28, 2004 | 40.44 | 40.44 | 36.13 | 36.54 | 255,088 | -3.89(-9.61%) |
Apr 27, 2004 | 40.54 | 41.04 | 40.24 | 40.43 | 96,519 | +0.14(+0.34%) |
Apr 26, 2004 | 39.74 | 40.56 | 39.64 | 40.29 | 88,965 | +0.60(+1.51%) |
Apr 23, 2004 | 40.22 | 40.49 | 39.54 | 39.69 | 53,760 | -0.34(-0.85%) |
Apr 22, 2004 | 38.48 | 40.15 | 38.48 | 40.03 | 93,659 | +1.58(+4.11%) |
Apr 21, 2004 | 38.31 | 40.02 | 38.20 | 38.45 | 216,362 | -0.95(-2.42%) |
Apr 20, 2004 | 40.90 | 41.18 | 39.29 | 39.40 | 108,328 | -1.47(-3.60%) |
Apr 19, 2004 | 40.77 | 41.29 | 40.22 | 40.88 | 94,539 | +0.59(+1.46%) |
Apr 16, 2004 | 39.89 | 40.39 | 38.90 | 40.29 | 115,662 | +0.33(+0.82%) |
Apr 15, 2004 | 38.79 | 40.54 | 38.69 | 39.96 | 150,647 | +1.08(+2.77%) |
Apr 14, 2004 | 41.33 | 42.27 | 38.18 | 38.89 | 496,900 | -2.78(-6.68%) |
Apr 13, 2004 | 43.49 | 43.89 | 40.70 | 41.67 | 191,059 | -1.64(-3.78%) |
Apr 12, 2004 | 43.90 | 44.30 | 43.18 | 43.30 | 340,459 | +0.64(+1.50%) |
Apr 08, 2004 | 41.65 | 42.99 | 41.59 | 42.66 | 354,614 | +1.85(+4.54%) |
Apr 07, 2004 | 40.54 | 41.44 | 40.36 | 40.81 | 145,879 | +0.61(+1.53%) |
Apr 06, 2004 | 39.54 | 40.56 | 39.50 | 40.19 | 98,426 | +0.52(+1.31%) |
Apr 05, 2004 | 40.43 | 40.63 | 39.61 | 39.68 | 156,294 | -0.65(-1.62%) |
Apr 02, 2004 | 41.24 | 41.42 | 38.99 | 40.33 | 183,798 | -0.57(-1.40%) |
Apr 01, 2004 | 41.11 | 41.11 | 40.77 | 40.90 | 91,679 | -0.27(-0.66%) |
Mar 31, 2004 | 41.65 | 41.79 | 40.71 | 41.18 | 104,807 | +0.20(+0.50%) |
Mar 30, 2004 | 40.43 | 41.45 | 39.61 | 40.97 | 166,782 | -0.07(-0.17%) |
Mar 29, 2004 | 39.80 | 41.59 | 39.80 | 41.04 | 156,294 | +1.24(+3.12%) |
Mar 26, 2004 | 39.54 | 40.11 | 38.99 | 39.80 | 76,790 | +0.74(+1.88%) |
Mar 25, 2004 | 38.97 | 39.68 | 38.86 | 39.06 | 86,765 | +0.19(+0.49%) |
Mar 24, 2004 | 39.77 | 40.19 | 38.86 | 38.87 | 106,494 | -0.90(-2.26%) |
Mar 23, 2004 | 38.18 | 40.09 | 38.18 | 39.77 | 173,456 | +2.00(+5.31%) |
Mar 22, 2004 | 38.18 | 38.38 | 36.84 | 37.77 | 181,524 | -1.12(-2.88%) |
Mar 19, 2004 | 39.40 | 39.88 | 38.86 | 38.89 | 70,556 | -0.74(-1.86%) |
Mar 18, 2004 | 41.57 | 41.57 | 38.72 | 39.62 | 127,177 | -0.87(-2.15%) |
Mar 17, 2004 | 41.93 | 42.12 | 40.22 | 40.49 | 157,834 | +0.26(+0.64%) |
Mar 16, 2004 | 38.18 | 40.28 | 38.11 | 40.24 | 209,908 | +2.95(+7.90%) |
Mar 15, 2004 | 38.93 | 39.02 | 36.85 | 37.29 | 393,780 | -1.77(-4.54%) |
Mar 12, 2004 | 40.79 | 41.60 | 38.65 | 39.06 | 308,408 | -1.39(-3.44%) |
Mar 11, 2004 | 38.18 | 42.55 | 37.09 | 40.45 | 415,049 | -0.37(-0.90%) |
Mar 10, 2004 | 43.90 | 44.31 | 39.68 | 40.82 | 234,991 | -2.71(-6.23%) |
Mar 09, 2004 | 44.72 | 44.99 | 43.29 | 43.53 | 247,900 | -0.75(-1.69%) |
Mar 08, 2004 | 43.09 | 45.33 | 42.27 | 44.28 | 343,613 | +2.48(+5.94%) |
Mar 05, 2004 | 42.06 | 42.46 | 41.75 | 41.80 | 146,539 | -0.12(-0.29%) |
Mar 04, 2004 | 42.53 | 42.53 | 41.33 | 41.93 | 136,638 | -0.59(-1.38%) |
Mar 03, 2004 | 43.09 | 43.41 | 41.03 | 42.51 | 201,400 | -0.49(-1.14%) |
Mar 02, 2004 | 43.70 | 44.31 | 42.88 | 43.00 | 163,262 | -0.35(-0.82%) |
Mar 01, 2004 | 44.99 | 45.06 | 42.61 | 43.36 | 377,571 | +0.95(+2.25%) |
Feb 27, 2004 | 43.63 | 43.90 | 40.97 | 42.40 | 504,528 | +1.43(+3.49%) |
Feb 26, 2004 | 41.03 | 41.15 | 40.77 | 40.97 | 214,089 | +0.11(+0.27%) |
Feb 25, 2004 | 39.54 | 41.38 | 39.27 | 40.86 | 379,845 | +2.51(+6.54%) |
Feb 24, 2004 | 36.81 | 38.86 | 35.45 | 38.35 | 320,216 | +1.23(+3.31%) |
Feb 23, 2004 | 40.02 | 40.29 | 36.81 | 37.13 | 391,873 | -2.60(-6.55%) |
Feb 20, 2004 | 39.74 | 40.56 | 39.27 | 39.73 | 212,695 | -0.83(-2.05%) |
Feb 19, 2004 | 42.40 | 42.68 | 39.38 | 40.56 | 341,999 | -1.91(-4.49%) |
Feb 18, 2004 | 43.15 | 43.63 | 41.38 | 42.47 | 558,949 | -0.55(-1.27%) |
Feb 17, 2004 | 40.56 | 43.02 | 40.22 | 43.02 | 472,550 | +3.89(+9.93%) |
Feb 13, 2004 | 38.93 | 40.49 | 38.87 | 39.13 | 317,796 | +0.27(+0.70%) |
Feb 12, 2004 | 37.15 | 39.27 | 37.09 | 38.86 | 387,106 | +2.70(+7.47%) |
Feb 11, 2004 | 35.45 | 36.27 | 34.15 | 36.16 | 158,714 | +0.98(+2.79%) |
Feb 10, 2004 | 34.95 | 35.72 | 34.77 | 35.18 | 169,276 | +0.57(+1.65%) |
Feb 09, 2004 | 34.63 | 35.45 | 34.22 | 34.60 | 230,811 | +0.98(+2.92%) |
Feb 06, 2004 | 33.13 | 33.75 | 31.45 | 33.62 | 210,935 | +0.37(+1.11%) |
Feb 05, 2004 | 35.35 | 35.61 | 33.06 | 33.25 | 116,322 | -1.83(-5.21%) |
Feb 04, 2004 | 35.31 | 36.27 | 34.84 | 35.08 | 129,597 | +0.45(+1.30%) |
Feb 03, 2004 | 34.28 | 35.83 | 34.28 | 34.63 | 184,091 | +0.35(+1.03%) |