Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 29.46 | 29.70 | 29.31 | 29.56 | 630,700 | +0.15(+0.51%) |
Apr 29, 2004 | 30.07 | 30.34 | 29.15 | 29.41 | 643,500 | -0.51(-1.70%) |
Apr 28, 2004 | 30.23 | 30.39 | 29.92 | 29.92 | 473,200 | -0.53(-1.74%) |
Apr 27, 2004 | 30.13 | 30.59 | 29.90 | 30.45 | 437,300 | +0.33(+1.10%) |
Apr 26, 2004 | 30.10 | 30.49 | 29.94 | 30.12 | 535,000 | -0.03(-0.10%) |
Apr 23, 2004 | 30.53 | 30.53 | 29.90 | 30.15 | 454,700 | -0.38(-1.24%) |
Apr 22, 2004 | 29.60 | 30.79 | 29.60 | 30.53 | 679,800 | +0.77(+2.59%) |
Apr 21, 2004 | 29.85 | 29.94 | 29.50 | 29.76 | 874,000 | -0.08(-0.27%) |
Apr 20, 2004 | 31.50 | 31.50 | 29.83 | 29.84 | 744,500 | -0.83(-2.71%) |
Apr 19, 2004 | 30.95 | 30.99 | 30.25 | 30.67 | 632,300 | -0.28(-0.90%) |
Apr 16, 2004 | 30.82 | 30.95 | 30.51 | 30.95 | 814,200 | +0.38(+1.24%) |
Apr 15, 2004 | 30.07 | 30.57 | 30.04 | 30.57 | 703,800 | +0.50(+1.66%) |
Apr 14, 2004 | 29.56 | 30.28 | 29.52 | 30.07 | 820,900 | +0.12(+0.40%) |
Apr 13, 2004 | 30.00 | 30.58 | 29.17 | 29.95 | 1,376,800 | -0.25(-0.83%) |
Apr 12, 2004 | 31.02 | 31.30 | 29.86 | 30.20 | 1,244,100 | -0.80(-2.58%) |
Apr 08, 2004 | 31.23 | 31.49 | 30.95 | 31.00 | 611,200 | -0.20(-0.64%) |
Apr 07, 2004 | 30.92 | 31.54 | 30.76 | 31.20 | 1,037,200 | +0.30(+0.97%) |
Apr 06, 2004 | 31.42 | 31.79 | 30.75 | 30.90 | 1,163,500 | -0.75(-2.37%) |
Apr 05, 2004 | 32.45 | 32.45 | 30.94 | 31.65 | 1,107,200 | -0.72(-2.22%) |
Apr 02, 2004 | 32.99 | 33.00 | 32.33 | 32.37 | 638,700 | -0.50(-1.52%) |
Apr 01, 2004 | 32.60 | 32.90 | 32.45 | 32.87 | 463,300 | +0.39(+1.20%) |
Mar 31, 2004 | 32.50 | 32.59 | 32.33 | 32.48 | 665,100 | -0.02(-0.06%) |
Mar 30, 2004 | 32.30 | 32.61 | 32.08 | 32.50 | 513,700 | +0.11(+0.34%) |
Mar 29, 2004 | 32.15 | 32.45 | 32.12 | 32.39 | 420,400 | +0.35(+1.09%) |
Mar 26, 2004 | 32.20 | 32.30 | 31.85 | 32.04 | 490,600 | -0.32(-0.99%) |
Mar 25, 2004 | 31.67 | 32.36 | 31.67 | 32.36 | 582,800 | +0.71(+2.24%) |
Mar 24, 2004 | 31.93 | 32.12 | 31.63 | 31.65 | 425,100 | -0.33(-1.03%) |
Mar 23, 2004 | 31.83 | 32.16 | 31.50 | 31.98 | 656,400 | +0.35(+1.11%) |
Mar 22, 2004 | 32.15 | 32.20 | 31.60 | 31.63 | 578,000 | -0.58(-1.80%) |
Mar 19, 2004 | 32.28 | 32.66 | 32.21 | 32.21 | 566,100 | -0.09(-0.28%) |
Mar 18, 2004 | 32.26 | 32.47 | 31.96 | 32.30 | 679,000 | +0.05(+0.16%) |
Mar 17, 2004 | 31.58 | 32.35 | 31.45 | 32.25 | 710,700 | +0.81(+2.58%) |
Mar 16, 2004 | 31.04 | 31.68 | 31.00 | 31.44 | 561,700 | +0.45(+1.45%) |
Mar 15, 2004 | 31.36 | 31.36 | 30.62 | 30.99 | 647,700 | -0.36(-1.15%) |
Mar 12, 2004 | 30.85 | 31.42 | 30.72 | 31.35 | 612,900 | +0.62(+2.02%) |
Mar 11, 2004 | 30.95 | 31.85 | 30.70 | 30.73 | 872,900 | -0.61(-1.95%) |
Mar 10, 2004 | 32.21 | 32.46 | 31.34 | 31.34 | 876,600 | -0.99(-3.06%) |
Mar 09, 2004 | 32.13 | 32.36 | 32.06 | 32.33 | 626,900 | +0.07(+0.22%) |
Mar 08, 2004 | 32.57 | 32.67 | 32.16 | 32.26 | 520,200 | -0.42(-1.29%) |
Mar 05, 2004 | 32.30 | 32.77 | 32.00 | 32.68 | 670,900 | +0.36(+1.11%) |
Mar 04, 2004 | 31.80 | 32.32 | 31.66 | 32.32 | 589,300 | +0.50(+1.57%) |
Mar 03, 2004 | 31.82 | 31.96 | 31.61 | 31.82 | 474,600 | -0.03(-0.09%) |
Mar 02, 2004 | 31.86 | 31.98 | 31.68 | 31.85 | 603,200 | +0.09(+0.28%) |
Mar 01, 2004 | 31.49 | 31.89 | 31.32 | 31.76 | 636,300 | +0.55(+1.76%) |
Feb 27, 2004 | 31.00 | 31.21 | 30.75 | 31.21 | 560,600 | +0.41(+1.33%) |
Feb 26, 2004 | 30.94 | 31.04 | 30.76 | 30.80 | 570,900 | -0.14(-0.45%) |
Feb 25, 2004 | 30.70 | 30.94 | 30.60 | 30.94 | 1,042,600 | +0.25(+0.81%) |
Feb 24, 2004 | 30.40 | 30.79 | 30.35 | 30.69 | 724,500 | +0.19(+0.62%) |
Feb 23, 2004 | 30.52 | 30.57 | 30.25 | 30.50 | 731,700 | +0.25(+0.83%) |
Feb 20, 2004 | 30.53 | 30.55 | 30.16 | 30.25 | 631,300 | +0.02(+0.07%) |
Feb 19, 2004 | 30.23 | 30.79 | 30.14 | 30.23 | 713,200 | -0.01(-0.03%) |
Feb 18, 2004 | 30.00 | 30.42 | 29.98 | 30.24 | 669,600 | +0.23(+0.77%) |
Feb 17, 2004 | 30.19 | 30.47 | 29.91 | 30.01 | 710,700 | +0.06(+0.20%) |
Feb 13, 2004 | 30.50 | 30.76 | 29.90 | 29.95 | 514,100 | -0.27(-0.89%) |
Feb 12, 2004 | 30.74 | 30.74 | 30.10 | 30.22 | 644,700 | -0.61(-1.98%) |
Feb 11, 2004 | 30.43 | 30.96 | 30.05 | 30.83 | 1,016,400 | +0.31(+1.02%) |
Feb 10, 2004 | 30.50 | 30.55 | 30.41 | 30.52 | 770,700 | +0.02(+0.07%) |
Feb 09, 2004 | 30.79 | 30.79 | 30.43 | 30.50 | 707,300 | -0.05(-0.16%) |
Feb 06, 2004 | 30.48 | 30.67 | 30.43 | 30.55 | 989,300 | +0.13(+0.43%) |
Feb 05, 2004 | 30.40 | 30.57 | 30.27 | 30.42 | 654,300 | +0.16(+0.53%) |
Feb 04, 2004 | 30.90 | 30.90 | 30.26 | 30.26 | 628,600 | -0.68(-2.20%) |
Feb 03, 2004 | 30.66 | 31.20 | 30.36 | 30.94 | 623,200 | +0.03(+0.10%) |