Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 29.41 | 29.64 | 29.15 | 29.29 | 1,959,456 | -0.06(-0.19%) |
Apr 29, 2004 | 29.60 | 29.87 | 29.13 | 29.35 | 2,766,325 | -0.21(-0.70%) |
Apr 28, 2004 | 30.82 | 30.82 | 29.54 | 29.55 | 2,479,835 | -1.08(-3.53%) |
Apr 27, 2004 | 30.57 | 30.91 | 30.42 | 30.64 | 1,556,958 | +0.14(+0.46%) |
Apr 26, 2004 | 31.05 | 31.36 | 30.33 | 30.50 | 2,910,002 | -0.56(-1.79%) |
Apr 23, 2004 | 31.02 | 31.15 | 30.65 | 31.05 | 1,269,028 | -0.08(-0.27%) |
Apr 22, 2004 | 30.66 | 31.25 | 30.19 | 31.14 | 2,028,484 | +0.62(+2.02%) |
Apr 21, 2004 | 30.55 | 30.98 | 30.28 | 30.52 | 1,849,212 | +0.02(+0.07%) |
Apr 20, 2004 | 30.74 | 31.34 | 30.40 | 30.50 | 2,798,173 | -0.19(-0.63%) |
Apr 19, 2004 | 30.91 | 30.98 | 30.46 | 30.69 | 2,294,511 | -0.31(-0.99%) |
Apr 16, 2004 | 30.47 | 31.00 | 30.33 | 31.00 | 1,550,329 | +0.61(+2.01%) |
Apr 15, 2004 | 30.43 | 31.16 | 30.00 | 30.39 | 2,011,191 | -0.15(-0.50%) |
Apr 14, 2004 | 31.91 | 31.92 | 30.41 | 30.54 | 3,361,497 | -1.50(-4.68%) |
Apr 13, 2004 | 33.02 | 33.10 | 31.89 | 32.04 | 1,793,586 | -0.71(-2.18%) |
Apr 12, 2004 | 32.54 | 32.93 | 32.45 | 32.75 | 761,906 | +0.25(+0.77%) |
Apr 08, 2004 | 32.93 | 33.02 | 32.38 | 32.50 | 1,702,797 | -0.38(-1.16%) |
Apr 07, 2004 | 33.41 | 33.41 | 32.84 | 32.88 | 1,220,463 | -0.27(-0.82%) |
Apr 06, 2004 | 32.73 | 33.29 | 32.61 | 33.16 | 1,767,214 | +0.37(+1.14%) |
Apr 05, 2004 | 32.26 | 32.79 | 32.26 | 32.78 | 1,641,406 | +0.42(+1.29%) |
Apr 02, 2004 | 32.83 | 32.93 | 32.28 | 32.36 | 2,270,588 | -0.20(-0.62%) |
Apr 01, 2004 | 32.18 | 32.72 | 32.14 | 32.57 | 1,099,555 | +0.24(+0.73%) |
Mar 31, 2004 | 32.29 | 32.51 | 32.00 | 32.33 | 1,663,311 | +0.30(+0.93%) |
Mar 30, 2004 | 31.88 | 32.14 | 31.68 | 32.03 | 1,279,115 | +0.17(+0.52%) |
Mar 29, 2004 | 31.69 | 31.98 | 31.51 | 31.86 | 2,061,774 | +0.17(+0.53%) |
Mar 26, 2004 | 31.75 | 31.95 | 31.52 | 31.70 | 2,113,077 | -0.15(-0.46%) |
Mar 25, 2004 | 31.37 | 32.03 | 31.37 | 31.84 | 1,352,179 | +0.47(+1.50%) |
Mar 24, 2004 | 31.68 | 31.82 | 31.36 | 31.37 | 1,193,082 | -0.29(-0.92%) |
Mar 23, 2004 | 31.98 | 32.02 | 31.59 | 31.66 | 1,205,043 | -0.20(-0.63%) |
Mar 22, 2004 | 32.10 | 32.41 | 31.60 | 31.86 | 1,307,505 | -0.66(-2.03%) |
Mar 19, 2004 | 32.91 | 33.03 | 32.52 | 32.52 | 1,273,639 | -0.34(-1.03%) |
Mar 18, 2004 | 33.22 | 33.25 | 32.61 | 32.86 | 1,328,977 | -0.46(-1.37%) |
Mar 17, 2004 | 32.86 | 33.49 | 32.75 | 33.32 | 912,501 | +0.64(+1.95%) |
Mar 16, 2004 | 32.25 | 32.93 | 32.23 | 32.68 | 1,602,209 | +0.74(+2.30%) |
Mar 15, 2004 | 32.68 | 32.71 | 31.86 | 31.95 | 1,033,409 | -0.90(-2.73%) |
Mar 12, 2004 | 32.16 | 32.95 | 32.10 | 32.84 | 1,104,310 | +0.76(+2.38%) |
Mar 11, 2004 | 32.89 | 32.97 | 32.07 | 32.08 | 1,252,023 | -0.94(-2.86%) |
Mar 10, 2004 | 33.48 | 33.79 | 32.86 | 33.02 | 1,023,609 | -0.58(-1.71%) |
Mar 09, 2004 | 34.21 | 34.27 | 33.52 | 33.60 | 1,152,011 | -0.77(-2.24%) |
Mar 08, 2004 | 34.70 | 34.84 | 34.30 | 34.37 | 817,677 | -0.36(-1.04%) |
Mar 05, 2004 | 34.31 | 34.87 | 34.24 | 34.73 | 1,482,742 | +0.47(+1.38%) |
Mar 04, 2004 | 34.22 | 34.49 | 34.13 | 34.26 | 966,109 | -0.17(-0.48%) |
Mar 03, 2004 | 34.29 | 34.47 | 34.20 | 34.43 | 767,671 | +0.16(+0.47%) |
Mar 02, 2004 | 34.43 | 34.58 | 34.13 | 34.27 | 790,728 | -0.13(-0.38%) |
Mar 01, 2004 | 34.52 | 34.63 | 34.23 | 34.40 | 865,809 | -0.06(-0.16%) |
Feb 27, 2004 | 34.55 | 34.65 | 34.19 | 34.45 | 1,199,711 | +0.09(+0.26%) |
Feb 26, 2004 | 34.31 | 34.63 | 34.11 | 34.36 | 1,167,719 | +0.01(+0.04%) |
Feb 25, 2004 | 33.68 | 34.52 | 33.66 | 34.35 | 2,387,461 | +0.67(+2.00%) |
Feb 24, 2004 | 33.52 | 33.81 | 33.44 | 33.68 | 1,887,113 | +0.17(+0.50%) |
Feb 23, 2004 | 33.70 | 33.76 | 33.45 | 33.51 | 1,535,774 | -0.27(-0.80%) |
Feb 20, 2004 | 33.99 | 34.18 | 33.41 | 33.78 | 1,508,682 | -0.08(-0.25%) |
Feb 19, 2004 | 33.96 | 34.05 | 33.63 | 33.86 | 1,379,415 | +0.04(+0.13%) |
Feb 18, 2004 | 34.06 | 34.18 | 33.68 | 33.82 | 1,151,290 | -0.21(-0.62%) |
Feb 17, 2004 | 34.05 | 34.23 | 33.94 | 34.03 | 942,331 | +0.05(+0.14%) |
Feb 13, 2004 | 33.41 | 33.99 | 33.41 | 33.98 | 1,866,073 | +0.51(+1.51%) |
Feb 12, 2004 | 33.55 | 33.56 | 33.16 | 33.47 | 1,080,821 | -0.08(-0.25%) |
Feb 11, 2004 | 33.06 | 33.59 | 32.89 | 33.56 | 943,484 | +0.51(+1.53%) |
Feb 10, 2004 | 32.97 | 33.22 | 32.87 | 33.05 | 801,104 | -0.01(-0.04%) |
Feb 09, 2004 | 33.17 | 33.23 | 32.94 | 33.07 | 874,456 | -0.14(-0.42%) |
Feb 06, 2004 | 32.55 | 33.30 | 32.47 | 33.20 | 1,078,803 | +0.73(+2.26%) |
Feb 05, 2004 | 32.29 | 32.57 | 32.09 | 32.47 | 906,592 | +0.11(+0.33%) |
Feb 04, 2004 | 32.73 | 32.83 | 32.15 | 32.36 | 1,304,190 | -0.48(-1.46%) |
Feb 03, 2004 | 33.01 | 33.10 | 32.72 | 32.84 | 899,243 | -0.32(-0.96%) |