Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 40.62 | 40.62 | 39.81 | 39.81 | 659,014 | -0.59(-1.46%) |
Apr 29, 2004 | 41.29 | 41.32 | 40.32 | 40.40 | 820,702 | -0.77(-1.87%) |
Apr 28, 2004 | 41.56 | 41.56 | 40.90 | 41.17 | 646,748 | -0.57(-1.37%) |
Apr 27, 2004 | 41.44 | 42.20 | 41.44 | 41.75 | 1,120,711 | +0.09(+0.23%) |
Apr 26, 2004 | 41.66 | 41.98 | 41.45 | 41.65 | 652,239 | -0.06(-0.14%) |
Apr 23, 2004 | 41.73 | 41.81 | 41.04 | 41.71 | 921,055 | +0.05(+0.12%) |
Apr 22, 2004 | 39.45 | 42.58 | 39.45 | 41.66 | 2,248,898 | +2.21(+5.60%) |
Apr 21, 2004 | 38.87 | 39.45 | 38.33 | 39.45 | 753,877 | +0.58(+1.50%) |
Apr 20, 2004 | 39.77 | 39.89 | 38.87 | 38.87 | 1,058,793 | -0.80(-2.03%) |
Apr 19, 2004 | 39.76 | 39.79 | 39.41 | 39.67 | 554,806 | -0.25(-0.62%) |
Apr 16, 2004 | 40.33 | 40.34 | 39.84 | 39.92 | 516,487 | -0.41(-1.02%) |
Apr 15, 2004 | 40.57 | 40.86 | 40.03 | 40.33 | 1,499,927 | -0.31(-0.76%) |
Apr 14, 2004 | 39.67 | 41.00 | 39.63 | 40.64 | 2,603,348 | +1.39(+3.53%) |
Apr 13, 2004 | 38.52 | 39.43 | 38.52 | 39.26 | 1,723,883 | +1.01(+2.64%) |
Apr 12, 2004 | 38.22 | 38.48 | 37.74 | 38.24 | 646,865 | +0.03(+0.09%) |
Apr 08, 2004 | 38.51 | 38.64 | 38.17 | 38.21 | 814,627 | +0.18(+0.47%) |
Apr 07, 2004 | 38.47 | 38.47 | 37.88 | 38.03 | 895,704 | -0.45(-1.16%) |
Apr 06, 2004 | 39.16 | 39.16 | 38.19 | 38.48 | 807,851 | -0.94(-2.39%) |
Apr 05, 2004 | 39.08 | 39.42 | 38.99 | 39.42 | 726,774 | +0.32(+0.81%) |
Apr 02, 2004 | 39.50 | 39.50 | 37.54 | 39.10 | 2,120,156 | +1.56(+4.15%) |
Apr 01, 2004 | 36.46 | 37.71 | 36.42 | 37.54 | 1,184,731 | +1.08(+2.96%) |
Mar 31, 2004 | 36.34 | 36.71 | 36.16 | 36.46 | 445,340 | -0.01(-0.02%) |
Mar 30, 2004 | 36.25 | 36.58 | 36.08 | 36.47 | 351,879 | +0.22(+0.61%) |
Mar 29, 2004 | 36.68 | 36.79 | 36.05 | 36.25 | 531,674 | +0.04(+0.12%) |
Mar 26, 2004 | 36.25 | 36.42 | 36.10 | 36.21 | 517,305 | -0.04(-0.12%) |
Mar 25, 2004 | 36.05 | 36.37 | 35.87 | 36.25 | 891,264 | +0.41(+1.15%) |
Mar 24, 2004 | 35.78 | 36.29 | 35.73 | 35.84 | 1,327,492 | +0.09(+0.26%) |
Mar 23, 2004 | 35.09 | 36.07 | 35.06 | 35.75 | 949,210 | +0.69(+1.98%) |
Mar 22, 2004 | 35.31 | 35.56 | 35.05 | 35.05 | 704,343 | -0.90(-2.50%) |
Mar 19, 2004 | 36.03 | 36.22 | 35.73 | 35.95 | 705,979 | -0.39(-1.06%) |
Mar 18, 2004 | 36.38 | 36.56 | 35.61 | 36.34 | 473,495 | +0.03(+0.07%) |
Mar 17, 2004 | 36.34 | 36.60 | 36.27 | 36.31 | 497,912 | +0.08(+0.21%) |
Mar 16, 2004 | 35.65 | 36.44 | 35.65 | 36.23 | 748,620 | +0.45(+1.24%) |
Mar 15, 2004 | 36.58 | 36.58 | 35.57 | 35.79 | 771,401 | -0.80(-2.18%) |
Mar 12, 2004 | 36.21 | 36.64 | 36.12 | 36.58 | 656,795 | +0.36(+0.99%) |
Mar 11, 2004 | 36.42 | 36.56 | 35.87 | 36.22 | 1,132,977 | -0.37(-1.01%) |
Mar 10, 2004 | 37.53 | 37.62 | 36.55 | 36.59 | 494,874 | -0.68(-1.84%) |
Mar 09, 2004 | 37.15 | 37.44 | 37.15 | 37.28 | 816,496 | +0.19(+0.51%) |
Mar 08, 2004 | 37.40 | 37.40 | 37.06 | 37.09 | 953,299 | -0.31(-0.82%) |
Mar 05, 2004 | 37.02 | 37.75 | 36.46 | 37.40 | 2,249,716 | -0.55(-1.44%) |
Mar 04, 2004 | 38.43 | 38.43 | 37.87 | 37.95 | 564,619 | -0.56(-1.47%) |
Mar 03, 2004 | 38.35 | 38.60 | 38.11 | 38.51 | 639,855 | +0.21(+0.56%) |
Mar 02, 2004 | 37.97 | 38.64 | 37.94 | 38.30 | 1,040,685 | +0.54(+1.43%) |
Mar 01, 2004 | 37.50 | 38.00 | 37.41 | 37.76 | 865,563 | +0.35(+0.94%) |
Feb 27, 2004 | 37.77 | 37.88 | 36.98 | 37.41 | 1,870,149 | -0.34(-0.91%) |
Feb 26, 2004 | 37.75 | 38.05 | 37.71 | 37.75 | 1,050,031 | -0.15(-0.38%) |
Feb 25, 2004 | 38.11 | 38.32 | 37.53 | 37.89 | 1,028,535 | -0.18(-0.47%) |
Feb 24, 2004 | 38.45 | 38.66 | 37.65 | 38.07 | 1,163,235 | -0.38(-0.98%) |
Feb 23, 2004 | 38.81 | 38.99 | 38.28 | 38.45 | 460,995 | -0.27(-0.69%) |
Feb 20, 2004 | 39.08 | 39.08 | 38.43 | 38.72 | 828,062 | -0.21(-0.55%) |
Feb 19, 2004 | 39.81 | 39.91 | 38.92 | 38.93 | 766,494 | -0.87(-2.19%) |
Feb 18, 2004 | 40.06 | 40.08 | 39.51 | 39.80 | 760,770 | -0.04(-0.11%) |
Feb 17, 2004 | 39.72 | 40.02 | 39.72 | 39.85 | 921,639 | +0.45(+1.15%) |
Feb 13, 2004 | 39.26 | 39.47 | 38.41 | 39.39 | 1,028,769 | +0.32(+0.81%) |
Feb 12, 2004 | 38.99 | 39.27 | 38.72 | 39.08 | 847,338 | +0.12(+0.31%) |
Feb 11, 2004 | 39.34 | 39.34 | 38.24 | 38.96 | 1,800,053 | -0.38(-0.96%) |
Feb 10, 2004 | 39.55 | 39.89 | 39.21 | 39.33 | 884,372 | -0.37(-0.93%) |
Feb 09, 2004 | 39.50 | 40.14 | 39.48 | 39.70 | 539,385 | +0.31(+0.78%) |
Feb 06, 2004 | 39.03 | 39.59 | 39.03 | 39.39 | 833,085 | +0.02(+0.04%) |
Feb 05, 2004 | 39.12 | 39.43 | 38.97 | 39.37 | 967,785 | +0.35(+0.90%) |
Feb 04, 2004 | 39.43 | 39.82 | 38.97 | 39.02 | 960,192 | -0.40(-1.02%) |
Feb 03, 2004 | 39.20 | 39.80 | 39.02 | 39.43 | 1,092,322 | -0.21(-0.52%) |