Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 29.85 | 29.89 | 28.98 | 29.04 | 2,782,360 | -0.37(-1.27%) |
Apr 29, 2004 | 29.88 | 30.20 | 29.25 | 29.42 | 3,485,652 | -0.47(-1.56%) |
Apr 28, 2004 | 30.35 | 30.36 | 29.87 | 29.88 | 1,870,738 | -0.97(-3.13%) |
Apr 27, 2004 | 30.69 | 31.01 | 30.65 | 30.85 | 2,307,680 | +0.28(+0.92%) |
Apr 26, 2004 | 30.98 | 31.02 | 30.45 | 30.57 | 2,117,449 | +0.30(+1.00%) |
Apr 23, 2004 | 30.48 | 30.48 | 29.92 | 30.27 | 2,396,249 | -0.27(-0.89%) |
Apr 22, 2004 | 30.27 | 30.55 | 29.91 | 30.54 | 5,369,869 | +0.16(+0.54%) |
Apr 21, 2004 | 30.40 | 30.69 | 30.12 | 30.38 | 2,049,160 | -0.09(-0.31%) |
Apr 20, 2004 | 31.23 | 31.26 | 30.40 | 30.47 | 1,298,888 | -0.58(-1.86%) |
Apr 19, 2004 | 30.89 | 31.16 | 30.67 | 31.05 | 1,535,458 | +0.08(+0.25%) |
Apr 16, 2004 | 30.92 | 31.05 | 30.62 | 30.97 | 1,331,235 | -0.02(-0.05%) |
Apr 15, 2004 | 31.05 | 31.19 | 30.64 | 30.98 | 1,765,738 | -0.41(-1.29%) |
Apr 14, 2004 | 30.87 | 31.55 | 30.85 | 31.39 | 2,628,455 | -0.68(-2.11%) |
Apr 13, 2004 | 32.24 | 32.31 | 31.97 | 32.07 | 2,715,741 | -0.39(-1.20%) |
Apr 12, 2004 | 32.54 | 32.65 | 32.35 | 32.46 | 1,318,271 | +0.09(+0.29%) |
Apr 08, 2004 | 32.45 | 32.51 | 32.16 | 32.36 | 1,788,715 | +0.16(+0.48%) |
Apr 07, 2004 | 32.21 | 32.21 | 31.93 | 32.21 | 2,203,451 | +0.13(+0.41%) |
Apr 06, 2004 | 31.79 | 32.14 | 31.71 | 32.07 | 2,116,550 | -0.53(-1.62%) |
Apr 05, 2004 | 31.75 | 32.60 | 31.75 | 32.60 | 4,251,456 | +0.57(+1.78%) |
Apr 02, 2004 | 31.86 | 32.17 | 31.63 | 32.03 | 2,192,668 | +0.40(+1.26%) |
Apr 01, 2004 | 31.01 | 31.64 | 30.99 | 31.64 | 3,299,657 | +1.01(+3.31%) |
Mar 31, 2004 | 30.74 | 31.01 | 30.62 | 30.62 | 2,334,379 | +0.14(+0.46%) |
Mar 30, 2004 | 30.27 | 30.60 | 30.23 | 30.48 | 1,280,918 | +0.22(+0.72%) |
Mar 29, 2004 | 30.09 | 30.59 | 30.09 | 30.27 | 2,421,922 | +0.74(+2.51%) |
Mar 26, 2004 | 29.54 | 29.74 | 29.22 | 29.53 | 4,291,762 | -0.67(-2.22%) |
Mar 25, 2004 | 29.53 | 30.31 | 29.50 | 30.20 | 2,867,336 | +0.96(+3.28%) |
Mar 24, 2004 | 29.17 | 29.65 | 28.97 | 29.24 | 2,159,679 | -0.02(-0.05%) |
Mar 23, 2004 | 29.49 | 29.53 | 29.11 | 29.25 | 1,918,874 | +0.19(+0.64%) |
Mar 22, 2004 | 29.11 | 29.18 | 28.60 | 29.07 | 2,204,734 | -0.71(-2.38%) |
Mar 19, 2004 | 29.94 | 30.06 | 29.62 | 29.78 | 2,645,912 | -0.17(-0.57%) |
Mar 18, 2004 | 29.82 | 30.09 | 29.60 | 29.95 | 3,058,337 | +0.14(+0.47%) |
Mar 17, 2004 | 29.50 | 29.96 | 29.39 | 29.81 | 1,798,984 | +0.71(+2.44%) |
Mar 16, 2004 | 29.50 | 29.57 | 28.60 | 29.10 | 2,384,954 | +0.30(+1.03%) |
Mar 15, 2004 | 29.26 | 29.28 | 28.71 | 28.80 | 2,044,924 | -0.86(-2.92%) |
Mar 12, 2004 | 29.71 | 29.85 | 29.34 | 29.67 | 2,377,894 | +0.29(+0.98%) |
Mar 11, 2004 | 29.44 | 29.87 | 29.32 | 29.38 | 3,239,584 | -0.68(-2.26%) |
Mar 10, 2004 | 30.34 | 30.48 | 29.99 | 30.06 | 3,843,139 | -1.11(-3.55%) |
Mar 09, 2004 | 31.43 | 31.63 | 30.99 | 31.16 | 2,642,447 | -0.11(-0.35%) |
Mar 08, 2004 | 31.67 | 31.89 | 31.20 | 31.27 | 2,437,453 | -0.48(-1.50%) |
Mar 05, 2004 | 31.28 | 31.85 | 31.28 | 31.75 | 1,598,098 | +0.45(+1.44%) |
Mar 04, 2004 | 31.08 | 31.35 | 30.98 | 31.29 | 2,425,259 | +0.22(+0.70%) |
Mar 03, 2004 | 30.66 | 31.13 | 30.54 | 31.08 | 3,338,935 | +0.34(+1.12%) |
Mar 02, 2004 | 30.96 | 31.18 | 30.53 | 30.73 | 2,606,249 | -0.62(-1.96%) |
Mar 01, 2004 | 31.37 | 31.50 | 31.12 | 31.35 | 2,916,370 | +0.50(+1.62%) |
Feb 27, 2004 | 30.87 | 30.99 | 30.42 | 30.85 | 2,614,977 | -0.12(-0.38%) |
Feb 26, 2004 | 30.45 | 31.05 | 30.31 | 30.97 | 3,260,121 | -0.66(-2.09%) |
Feb 25, 2004 | 31.68 | 31.89 | 31.28 | 31.63 | 1,757,523 | -0.15(-0.47%) |
Feb 24, 2004 | 31.54 | 32.08 | 31.31 | 31.78 | 3,024,578 | -0.12(-0.39%) |
Feb 23, 2004 | 32.78 | 32.83 | 31.81 | 31.90 | 3,477,694 | -0.67(-2.06%) |
Feb 20, 2004 | 33.26 | 33.26 | 31.79 | 32.57 | 2,715,227 | -0.69(-2.08%) |
Feb 19, 2004 | 33.52 | 33.66 | 33.09 | 33.27 | 3,204,156 | +0.09(+0.26%) |
Feb 18, 2004 | 33.73 | 33.74 | 33.11 | 33.18 | 2,016,557 | -0.58(-1.71%) |
Feb 17, 2004 | 33.68 | 33.87 | 33.50 | 33.76 | 996,982 | -0.10(-0.30%) |
Feb 13, 2004 | 34.53 | 34.64 | 33.69 | 33.86 | 965,662 | -0.53(-1.54%) |
Feb 12, 2004 | 34.32 | 34.44 | 34.17 | 34.39 | 1,903,727 | +0.07(+0.20%) |
Feb 11, 2004 | 33.77 | 34.39 | 33.66 | 34.32 | 2,240,932 | +0.71(+2.11%) |
Feb 10, 2004 | 33.23 | 33.73 | 33.23 | 33.61 | 1,748,281 | +0.48(+1.43%) |
Feb 09, 2004 | 33.34 | 33.53 | 33.09 | 33.13 | 894,036 | +0.05(+0.16%) |
Feb 06, 2004 | 32.60 | 33.23 | 32.60 | 33.08 | 1,961,489 | +0.32(+0.97%) |
Feb 05, 2004 | 32.60 | 32.95 | 32.55 | 32.76 | 1,490,532 | +0.97(+3.06%) |
Feb 04, 2004 | 32.10 | 32.24 | 31.78 | 31.79 | 1,559,462 | -0.79(-2.44%) |
Feb 03, 2004 | 32.10 | 32.77 | 32.03 | 32.58 | 1,307,360 | +0.96(+3.03%) |