Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.27 | 31.63 | 31.09 | 31.22 | 1,501,556 | -0.03(-0.08%) |
Apr 29, 2004 | 32.06 | 32.28 | 31.21 | 31.24 | 1,457,519 | -0.69(-2.16%) |
Apr 28, 2004 | 32.34 | 32.49 | 31.78 | 31.93 | 1,585,800 | -0.94(-2.86%) |
Apr 27, 2004 | 32.65 | 33.05 | 32.47 | 32.87 | 1,057,679 | +0.16(+0.50%) |
Apr 26, 2004 | 33.14 | 33.34 | 32.58 | 32.71 | 1,146,071 | -0.43(-1.29%) |
Apr 23, 2004 | 33.02 | 33.14 | 32.62 | 33.14 | 1,019,386 | +0.05(+0.15%) |
Apr 22, 2004 | 32.50 | 33.21 | 32.37 | 33.09 | 1,184,843 | +0.44(+1.34%) |
Apr 21, 2004 | 32.43 | 32.76 | 32.16 | 32.65 | 1,597,926 | +0.14(+0.42%) |
Apr 20, 2004 | 33.09 | 33.14 | 32.38 | 32.51 | 1,868,209 | -0.36(-1.11%) |
Apr 19, 2004 | 33.02 | 33.02 | 32.68 | 32.87 | 1,102,034 | -0.15(-0.46%) |
Apr 16, 2004 | 32.96 | 33.10 | 32.68 | 33.02 | 1,242,441 | +0.05(+0.15%) |
Apr 15, 2004 | 32.48 | 33.02 | 32.48 | 32.97 | 2,182,211 | +0.50(+1.54%) |
Apr 14, 2004 | 32.21 | 32.79 | 32.18 | 32.47 | 1,604,149 | +0.16(+0.50%) |
Apr 13, 2004 | 32.57 | 32.57 | 32.24 | 32.31 | 1,395,453 | -0.25(-0.77%) |
Apr 12, 2004 | 32.22 | 32.58 | 32.22 | 32.56 | 1,006,143 | +0.38(+1.19%) |
Apr 08, 2004 | 32.38 | 32.52 | 32.01 | 32.18 | 964,180 | -0.05(-0.16%) |
Apr 07, 2004 | 32.65 | 32.70 | 32.05 | 32.23 | 1,452,254 | -0.38(-1.17%) |
Apr 06, 2004 | 32.27 | 32.61 | 32.25 | 32.61 | 1,116,873 | +0.02(+0.06%) |
Apr 05, 2004 | 32.26 | 32.59 | 32.24 | 32.59 | 1,276,267 | +0.28(+0.87%) |
Apr 02, 2004 | 32.18 | 32.46 | 31.92 | 32.31 | 2,206,782 | +0.94(+3.00%) |
Apr 01, 2004 | 31.41 | 31.74 | 31.26 | 31.37 | 1,414,599 | -0.04(-0.14%) |
Mar 31, 2004 | 31.34 | 31.48 | 30.99 | 31.41 | 1,250,259 | +0.08(+0.24%) |
Mar 30, 2004 | 31.26 | 31.34 | 30.96 | 31.34 | 730,435 | +0.06(+0.20%) |
Mar 29, 2004 | 31.09 | 31.84 | 31.09 | 31.27 | 1,318,867 | +0.34(+1.11%) |
Mar 26, 2004 | 31.01 | 31.14 | 30.55 | 30.93 | 1,725,409 | -0.26(-0.84%) |
Mar 25, 2004 | 30.23 | 31.30 | 30.23 | 31.19 | 2,746,870 | +1.08(+3.60%) |
Mar 24, 2004 | 29.71 | 30.11 | 29.58 | 30.11 | 3,479,379 | +0.55(+1.87%) |
Mar 23, 2004 | 29.66 | 29.83 | 29.39 | 29.56 | 2,129,558 | -0.04(-0.15%) |
Mar 22, 2004 | 29.73 | 29.76 | 29.33 | 29.60 | 1,734,982 | -0.29(-0.96%) |
Mar 19, 2004 | 29.86 | 30.04 | 29.77 | 29.89 | 2,044,037 | +0.03(+0.08%) |
Mar 18, 2004 | 30.05 | 30.53 | 29.46 | 29.86 | 1,080,016 | -0.18(-0.61%) |
Mar 17, 2004 | 29.66 | 30.22 | 29.51 | 30.05 | 1,444,755 | +0.40(+1.35%) |
Mar 16, 2004 | 29.63 | 29.90 | 29.28 | 29.65 | 1,738,174 | +0.18(+0.60%) |
Mar 15, 2004 | 30.02 | 30.02 | 29.28 | 29.47 | 1,260,950 | -0.59(-1.96%) |
Mar 12, 2004 | 29.59 | 30.17 | 29.54 | 30.06 | 1,304,188 | +0.46(+1.55%) |
Mar 11, 2004 | 29.61 | 30.18 | 29.45 | 29.60 | 1,936,498 | -0.26(-0.88%) |
Mar 10, 2004 | 30.59 | 30.59 | 29.65 | 29.86 | 1,587,555 | -0.71(-2.34%) |
Mar 09, 2004 | 31.14 | 31.24 | 30.47 | 30.58 | 1,353,490 | -0.45(-1.43%) |
Mar 08, 2004 | 31.12 | 31.38 | 31.01 | 31.02 | 903,390 | -0.22(-0.70%) |
Mar 05, 2004 | 30.81 | 31.34 | 30.66 | 31.24 | 1,706,422 | +0.43(+1.40%) |
Mar 04, 2004 | 30.77 | 30.92 | 30.52 | 30.81 | 1,078,421 | -0.06(-0.20%) |
Mar 03, 2004 | 31.18 | 31.24 | 30.82 | 30.87 | 1,216,753 | -0.01(-0.04%) |
Mar 02, 2004 | 30.89 | 31.01 | 30.77 | 30.89 | 1,519,266 | -0.01(-0.02%) |
Mar 01, 2004 | 30.49 | 30.96 | 30.33 | 30.89 | 2,123,016 | +0.66(+2.18%) |
Feb 27, 2004 | 30.25 | 30.95 | 30.08 | 30.23 | 3,079,379 | -0.48(-1.55%) |
Feb 26, 2004 | 30.96 | 30.96 | 30.56 | 30.71 | 1,797,208 | -0.25(-0.81%) |
Feb 25, 2004 | 31.12 | 31.20 | 30.75 | 30.96 | 1,568,409 | -0.03(-0.10%) |
Feb 24, 2004 | 30.96 | 31.24 | 30.71 | 30.99 | 1,890,068 | +0.06(+0.20%) |
Feb 23, 2004 | 31.04 | 31.19 | 30.78 | 30.93 | 1,257,439 | -0.18(-0.56%) |
Feb 20, 2004 | 31.53 | 31.64 | 30.86 | 31.11 | 1,077,304 | -0.23(-0.74%) |
Feb 19, 2004 | 31.33 | 31.82 | 31.33 | 31.34 | 1,374,232 | +0.07(+0.22%) |
Feb 18, 2004 | 31.96 | 31.96 | 31.17 | 31.27 | 1,428,640 | -0.52(-1.64%) |
Feb 17, 2004 | 31.81 | 31.93 | 31.53 | 31.79 | 840,846 | +0.26(+0.81%) |
Feb 13, 2004 | 31.97 | 32.18 | 31.53 | 31.53 | 1,019,067 | -0.44(-1.37%) |
Feb 12, 2004 | 32.29 | 32.29 | 31.87 | 31.97 | 1,545,752 | -0.35(-1.09%) |
Feb 11, 2004 | 31.78 | 32.34 | 31.39 | 32.32 | 2,121,261 | +0.65(+2.06%) |
Feb 10, 2004 | 31.46 | 31.78 | 31.25 | 31.67 | 1,125,808 | +0.33(+1.06%) |
Feb 09, 2004 | 31.21 | 31.57 | 31.09 | 31.34 | 1,167,292 | +0.15(+0.48%) |
Feb 06, 2004 | 30.84 | 31.19 | 30.62 | 31.19 | 994,655 | +0.40(+1.30%) |
Feb 05, 2004 | 30.54 | 30.84 | 30.40 | 30.79 | 1,682,649 | +0.31(+1.03%) |
Feb 04, 2004 | 30.56 | 30.82 | 30.33 | 30.47 | 1,378,381 | -0.28(-0.90%) |
Feb 03, 2004 | 31.19 | 31.23 | 30.65 | 30.75 | 1,359,075 | -0.44(-1.41%) |