Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 28.69 | 28.99 | 28.40 | 28.56 | 864,293 | -0.09(-0.32%) |
Apr 29, 2004 | 29.11 | 29.60 | 28.38 | 28.65 | 2,273,376 | -0.43(-1.48%) |
Apr 28, 2004 | 29.48 | 29.48 | 29.06 | 29.08 | 579,999 | -0.37(-1.25%) |
Apr 27, 2004 | 29.17 | 29.50 | 29.17 | 29.45 | 675,525 | +0.23(+0.80%) |
Apr 26, 2004 | 28.92 | 29.42 | 28.92 | 29.21 | 1,107,835 | +0.23(+0.78%) |
Apr 23, 2004 | 29.20 | 29.20 | 28.84 | 28.99 | 1,102,618 | -0.29(-0.99%) |
Apr 22, 2004 | 28.88 | 29.62 | 28.88 | 29.28 | 1,436,794 | +0.40(+1.38%) |
Apr 21, 2004 | 28.74 | 29.05 | 28.59 | 28.88 | 1,811,072 | +0.14(+0.48%) |
Apr 20, 2004 | 29.86 | 29.89 | 28.68 | 28.74 | 1,931,049 | -1.12(-3.75%) |
Apr 19, 2004 | 29.69 | 29.95 | 29.17 | 29.86 | 2,557,345 | +0.11(+0.36%) |
Apr 16, 2004 | 29.63 | 29.97 | 29.32 | 29.75 | 1,524,821 | +0.31(+1.04%) |
Apr 15, 2004 | 28.77 | 29.48 | 28.77 | 29.45 | 1,467,441 | +0.62(+2.15%) |
Apr 14, 2004 | 27.44 | 29.29 | 27.44 | 28.83 | 1,305,406 | -0.25(-0.86%) |
Apr 13, 2004 | 29.14 | 29.64 | 28.37 | 29.08 | 3,710,823 | -0.25(-0.84%) |
Apr 12, 2004 | 30.80 | 30.80 | 28.72 | 29.32 | 4,891,036 | -1.50(-4.88%) |
Apr 08, 2004 | 31.32 | 31.38 | 30.83 | 30.83 | 937,975 | -0.61(-1.95%) |
Apr 07, 2004 | 30.83 | 31.88 | 30.55 | 31.44 | 1,662,078 | +0.43(+1.38%) |
Apr 06, 2004 | 31.96 | 31.98 | 30.75 | 31.01 | 3,338,502 | -1.23(-3.82%) |
Apr 05, 2004 | 33.37 | 33.43 | 31.75 | 32.24 | 2,657,108 | -1.32(-3.93%) |
Apr 02, 2004 | 34.02 | 34.02 | 33.49 | 33.56 | 1,045,890 | -0.40(-1.17%) |
Apr 01, 2004 | 33.65 | 33.96 | 33.65 | 33.96 | 407,206 | +0.39(+1.15%) |
Mar 31, 2004 | 33.48 | 33.62 | 33.28 | 33.57 | 694,760 | +0.17(+0.51%) |
Mar 30, 2004 | 32.94 | 33.40 | 32.94 | 33.40 | 218,111 | +0.43(+1.29%) |
Mar 29, 2004 | 33.06 | 33.12 | 32.88 | 32.97 | 197,245 | +0.08(+0.23%) |
Mar 26, 2004 | 33.23 | 33.23 | 32.85 | 32.90 | 447,307 | -0.67(-2.01%) |
Mar 25, 2004 | 33.34 | 33.58 | 33.25 | 33.57 | 698,346 | +0.30(+0.90%) |
Mar 24, 2004 | 33.57 | 33.62 | 33.14 | 33.27 | 431,005 | -0.18(-0.53%) |
Mar 23, 2004 | 33.46 | 33.57 | 33.37 | 33.45 | 158,774 | +0.05(+0.14%) |
Mar 22, 2004 | 32.94 | 33.50 | 32.94 | 33.40 | 894,288 | -0.22(-0.65%) |
Mar 19, 2004 | 33.56 | 33.70 | 33.44 | 33.62 | 510,882 | +0.13(+0.40%) |
Mar 18, 2004 | 33.33 | 33.52 | 33.24 | 33.49 | 865,924 | +0.17(+0.52%) |
Mar 17, 2004 | 32.93 | 33.37 | 32.90 | 33.31 | 977,424 | +0.48(+1.45%) |
Mar 16, 2004 | 32.83 | 32.92 | 32.64 | 32.83 | 315,266 | +0.09(+0.27%) |
Mar 15, 2004 | 33.00 | 33.00 | 32.68 | 32.75 | 335,806 | -0.21(-0.64%) |
Mar 12, 2004 | 32.61 | 32.98 | 32.61 | 32.96 | 666,070 | +0.34(+1.03%) |
Mar 11, 2004 | 32.77 | 32.94 | 32.62 | 32.62 | 498,167 | -0.38(-1.16%) |
Mar 10, 2004 | 33.46 | 33.52 | 32.97 | 33.00 | 295,379 | -0.43(-1.28%) |
Mar 09, 2004 | 33.44 | 33.45 | 33.29 | 33.43 | 137,256 | -0.05(-0.16%) |
Mar 08, 2004 | 33.57 | 33.57 | 33.37 | 33.49 | 264,406 | +0.01(+0.02%) |
Mar 05, 2004 | 33.29 | 33.54 | 33.22 | 33.48 | 379,819 | +0.20(+0.60%) |
Mar 04, 2004 | 33.21 | 33.28 | 33.16 | 33.28 | 247,127 | +0.09(+0.28%) |
Mar 03, 2004 | 33.02 | 33.26 | 32.97 | 33.19 | 572,501 | +0.16(+0.48%) |
Mar 02, 2004 | 32.82 | 33.05 | 32.76 | 33.03 | 423,507 | +0.21(+0.64%) |
Mar 01, 2004 | 32.45 | 32.82 | 32.39 | 32.82 | 555,221 | +0.56(+1.74%) |
Feb 27, 2004 | 32.25 | 32.34 | 32.21 | 32.26 | 484,474 | +0.02(+0.06%) |
Feb 26, 2004 | 32.44 | 32.44 | 32.23 | 32.24 | 232,782 | -0.08(-0.25%) |
Feb 25, 2004 | 32.18 | 32.33 | 32.08 | 32.32 | 504,035 | +0.20(+0.62%) |
Feb 24, 2004 | 32.05 | 32.13 | 31.95 | 32.12 | 523,597 | +0.06(+0.20%) |
Feb 23, 2004 | 32.11 | 32.19 | 31.93 | 32.06 | 254,952 | +0.01(+0.04%) |
Feb 20, 2004 | 32.04 | 32.10 | 31.85 | 32.04 | 182,574 | +0.01(+0.02%) |
Feb 19, 2004 | 32.05 | 32.14 | 31.95 | 32.04 | 303,203 | -0.06(-0.19%) |
Feb 18, 2004 | 32.08 | 32.18 | 32.05 | 32.10 | 202,787 | +0.02(+0.05%) |
Feb 17, 2004 | 32.25 | 32.26 | 32.05 | 32.08 | 489,690 | +0.05(+0.14%) |
Feb 13, 2004 | 32.33 | 32.33 | 31.90 | 32.04 | 1,127,396 | -0.19(-0.60%) |
Feb 12, 2004 | 32.54 | 32.54 | 32.12 | 32.23 | 412,096 | -0.40(-1.24%) |
Feb 11, 2004 | 32.42 | 32.64 | 32.31 | 32.64 | 546,418 | +0.21(+0.66%) |
Feb 10, 2004 | 32.24 | 32.42 | 32.24 | 32.42 | 249,083 | +0.22(+0.69%) |
Feb 09, 2004 | 32.14 | 32.25 | 32.08 | 32.20 | 160,078 | -0.04(-0.11%) |
Feb 06, 2004 | 31.75 | 32.24 | 31.62 | 32.24 | 1,038,065 | +0.70(+2.23%) |
Feb 05, 2004 | 31.47 | 31.62 | 31.38 | 31.53 | 236,368 | +0.04(+0.13%) |
Feb 04, 2004 | 32.05 | 32.05 | 31.49 | 31.49 | 293,097 | -0.54(-1.68%) |
Feb 03, 2004 | 32.21 | 32.39 | 32.02 | 32.03 | 444,046 | -0.05(-0.16%) |