Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.58 | 33.62 | 31.27 | 33.22 | 1,164,100 | +3.81(+12.95%) |
Apr 29, 2004 | 30.34 | 30.74 | 28.56 | 29.41 | 432,600 | -1.52(-4.91%) |
Apr 28, 2004 | 31.01 | 31.26 | 30.35 | 30.93 | 144,400 | -0.18(-0.58%) |
Apr 27, 2004 | 31.30 | 31.39 | 31.00 | 31.11 | 144,400 | -0.02(-0.06%) |
Apr 26, 2004 | 31.05 | 31.39 | 30.87 | 31.13 | 117,800 | +0.11(+0.35%) |
Apr 23, 2004 | 31.35 | 31.39 | 30.65 | 31.02 | 95,100 | +0.13(+0.42%) |
Apr 22, 2004 | 30.47 | 30.92 | 30.30 | 30.89 | 189,000 | +0.12(+0.39%) |
Apr 21, 2004 | 31.18 | 31.49 | 30.58 | 30.77 | 182,100 | -0.36(-1.16%) |
Apr 20, 2004 | 31.82 | 32.08 | 31.01 | 31.13 | 93,900 | -0.64(-2.01%) |
Apr 19, 2004 | 32.06 | 32.14 | 31.33 | 31.77 | 79,200 | +0.08(+0.25%) |
Apr 16, 2004 | 31.47 | 31.98 | 31.20 | 31.69 | 70,700 | +0.19(+0.60%) |
Apr 15, 2004 | 31.61 | 31.87 | 31.34 | 31.50 | 96,700 | -0.24(-0.76%) |
Apr 14, 2004 | 31.48 | 31.77 | 31.01 | 31.74 | 77,000 | +0.26(+0.83%) |
Apr 13, 2004 | 31.87 | 32.00 | 31.25 | 31.48 | 98,100 | -0.24(-0.76%) |
Apr 12, 2004 | 32.27 | 32.27 | 31.64 | 31.72 | 162,100 | -0.03(-0.09%) |
Apr 08, 2004 | 32.15 | 32.47 | 31.47 | 31.75 | 189,200 | -0.17(-0.53%) |
Apr 07, 2004 | 31.95 | 31.98 | 31.51 | 31.92 | 143,000 | +0.06(+0.19%) |
Apr 06, 2004 | 31.60 | 31.97 | 31.49 | 31.86 | 159,600 | +0.53(+1.69%) |
Apr 05, 2004 | 31.96 | 32.13 | 31.18 | 31.33 | 311,100 | +0.36(+1.16%) |
Apr 02, 2004 | 30.08 | 31.10 | 30.08 | 30.97 | 172,700 | +0.76(+2.52%) |
Apr 01, 2004 | 31.18 | 31.25 | 29.59 | 30.21 | 234,100 | -0.80(-2.58%) |
Mar 31, 2004 | 30.65 | 31.09 | 30.25 | 31.01 | 225,800 | +0.66(+2.17%) |
Mar 30, 2004 | 29.80 | 30.70 | 29.78 | 30.35 | 149,000 | +0.57(+1.91%) |
Mar 29, 2004 | 29.37 | 30.82 | 29.05 | 29.78 | 387,300 | +0.71(+2.44%) |
Mar 26, 2004 | 28.61 | 29.34 | 28.32 | 29.07 | 174,600 | +0.44(+1.54%) |
Mar 25, 2004 | 28.38 | 28.69 | 27.92 | 28.63 | 156,700 | +0.40(+1.42%) |
Mar 24, 2004 | 28.50 | 28.50 | 27.87 | 28.23 | 223,100 | +0.19(+0.68%) |
Mar 23, 2004 | 29.18 | 29.38 | 27.90 | 28.04 | 363,800 | -0.65(-2.27%) |
Mar 22, 2004 | 28.88 | 29.15 | 28.47 | 28.69 | 359,600 | +0.03(+0.10%) |
Mar 19, 2004 | 28.84 | 29.00 | 28.27 | 28.66 | 87,700 | -0.17(-0.59%) |
Mar 18, 2004 | 28.63 | 29.14 | 28.63 | 28.83 | 178,300 | -0.16(-0.55%) |
Mar 17, 2004 | 28.51 | 29.29 | 28.05 | 28.99 | 91,500 | +0.60(+2.11%) |
Mar 16, 2004 | 28.43 | 28.84 | 27.70 | 28.39 | 173,300 | -0.10(-0.35%) |
Mar 15, 2004 | 29.33 | 29.33 | 28.20 | 28.49 | 160,500 | -0.68(-2.33%) |
Mar 12, 2004 | 28.87 | 29.41 | 28.72 | 29.17 | 161,900 | +0.67(+2.35%) |
Mar 11, 2004 | 28.48 | 29.21 | 27.40 | 28.50 | 340,500 | -0.66(-2.26%) |
Mar 10, 2004 | 29.44 | 29.60 | 28.80 | 29.16 | 312,200 | -0.31(-1.05%) |
Mar 09, 2004 | 29.40 | 29.50 | 28.71 | 29.47 | 326,600 | +0.21(+0.72%) |
Mar 08, 2004 | 29.54 | 30.25 | 28.95 | 29.26 | 233,400 | -0.56(-1.88%) |
Mar 05, 2004 | 29.30 | 30.02 | 29.23 | 29.82 | 177,100 | +0.48(+1.64%) |
Mar 04, 2004 | 29.54 | 29.73 | 29.31 | 29.34 | 182,100 | -0.11(-0.37%) |
Mar 03, 2004 | 30.01 | 30.47 | 28.69 | 29.45 | 558,200 | -0.55(-1.83%) |
Mar 02, 2004 | 31.56 | 31.70 | 29.90 | 30.00 | 673,500 | -1.77(-5.58%) |
Mar 01, 2004 | 29.70 | 31.99 | 29.52 | 31.77 | 1,303,200 | +2.64(+9.07%) |
Feb 27, 2004 | 29.36 | 29.50 | 28.98 | 29.13 | 226,800 | +0.12(+0.41%) |
Feb 26, 2004 | 29.28 | 29.28 | 28.60 | 29.01 | 127,300 | +0.41(+1.43%) |
Feb 25, 2004 | 28.05 | 28.84 | 28.05 | 28.60 | 74,800 | +0.49(+1.74%) |
Feb 24, 2004 | 28.50 | 28.52 | 28.05 | 28.11 | 95,100 | -0.32(-1.13%) |
Feb 23, 2004 | 28.50 | 29.00 | 28.00 | 28.43 | 90,200 | -0.07(-0.25%) |
Feb 20, 2004 | 28.01 | 28.53 | 27.98 | 28.50 | 120,100 | +0.13(+0.46%) |
Feb 19, 2004 | 29.54 | 29.66 | 28.35 | 28.37 | 188,900 | -0.62(-2.14%) |
Feb 18, 2004 | 28.96 | 29.43 | 28.68 | 28.99 | 162,800 | -0.27(-0.92%) |
Feb 17, 2004 | 28.48 | 29.46 | 28.26 | 29.26 | 193,600 | +0.79(+2.78%) |
Feb 13, 2004 | 29.20 | 29.20 | 28.13 | 28.47 | 200,800 | -0.79(-2.70%) |
Feb 12, 2004 | 28.68 | 29.43 | 28.57 | 29.26 | 382,200 | +0.29(+1.00%) |
Feb 11, 2004 | 28.98 | 29.15 | 28.49 | 28.97 | 191,200 | +0.24(+0.82%) |
Feb 10, 2004 | 28.56 | 28.95 | 26.50 | 28.73 | 771,700 | -0.50(-1.70%) |
Feb 09, 2004 | 29.50 | 29.50 | 28.91 | 29.23 | 300,300 | -0.13(-0.44%) |
Feb 06, 2004 | 28.80 | 29.60 | 28.80 | 29.36 | 149,500 | +0.45(+1.56%) |
Feb 05, 2004 | 29.91 | 30.00 | 28.84 | 28.91 | 193,700 | -0.29(-0.99%) |
Feb 04, 2004 | 30.00 | 30.09 | 29.05 | 29.20 | 141,200 | -0.64(-2.14%) |
Feb 03, 2004 | 29.92 | 30.00 | 29.00 | 29.84 | 406,900 | +0.14(+0.47%) |