Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 30.79 | 31.32 | 30.79 | 30.97 | 59,651 | +0.19(+0.63%) |
Apr 29, 2004 | 31.15 | 31.45 | 30.66 | 30.78 | 30,622 | -0.07(-0.23%) |
Apr 28, 2004 | 31.61 | 31.71 | 30.53 | 30.85 | 40,640 | -0.95(-2.98%) |
Apr 27, 2004 | 31.18 | 31.97 | 31.18 | 31.80 | 41,323 | +0.57(+1.83%) |
Apr 26, 2004 | 30.58 | 31.79 | 30.58 | 31.23 | 29,370 | -0.25(-0.78%) |
Apr 23, 2004 | 32.05 | 32.06 | 30.76 | 31.47 | 34,607 | -0.58(-1.81%) |
Apr 22, 2004 | 31.36 | 32.18 | 31.36 | 32.05 | 25,500 | +0.69(+2.18%) |
Apr 21, 2004 | 30.85 | 31.64 | 30.67 | 31.37 | 28,573 | +0.37(+1.19%) |
Apr 20, 2004 | 31.92 | 32.59 | 30.89 | 31.00 | 49,861 | -0.54(-1.70%) |
Apr 19, 2004 | 32.01 | 32.01 | 30.95 | 31.54 | 32,444 | +0.09(+0.28%) |
Apr 16, 2004 | 31.62 | 32.46 | 31.18 | 31.45 | 80,484 | +0.03(+0.08%) |
Apr 15, 2004 | 30.92 | 31.60 | 30.92 | 31.42 | 46,560 | +0.46(+1.47%) |
Apr 14, 2004 | 31.96 | 31.96 | 30.96 | 30.96 | 37,680 | -0.93(-2.92%) |
Apr 13, 2004 | 33.28 | 33.28 | 31.62 | 31.90 | 82,533 | -1.32(-3.96%) |
Apr 12, 2004 | 33.38 | 33.82 | 32.94 | 33.21 | 49,861 | -0.17(-0.50%) |
Apr 08, 2004 | 34.35 | 34.36 | 33.38 | 33.38 | 16,051 | -0.76(-2.21%) |
Apr 07, 2004 | 33.79 | 34.14 | 33.38 | 34.14 | 13,091 | +0.43(+1.28%) |
Apr 06, 2004 | 33.75 | 34.16 | 33.65 | 33.71 | 44,397 | -0.22(-0.65%) |
Apr 05, 2004 | 35.04 | 35.14 | 33.60 | 33.92 | 41,323 | -1.07(-3.06%) |
Apr 02, 2004 | 34.43 | 35.00 | 34.28 | 35.00 | 55,667 | +0.65(+1.89%) |
Apr 01, 2004 | 34.07 | 34.35 | 33.74 | 34.35 | 36,200 | +0.10(+0.28%) |
Mar 31, 2004 | 33.45 | 34.48 | 33.45 | 34.25 | 60,221 | +0.61(+1.80%) |
Mar 30, 2004 | 33.38 | 33.66 | 32.76 | 33.64 | 24,247 | +0.28(+0.84%) |
Mar 29, 2004 | 32.87 | 33.36 | 32.61 | 33.36 | 28,004 | +0.57(+1.74%) |
Mar 26, 2004 | 33.22 | 33.22 | 32.62 | 32.79 | 42,234 | -0.24(-0.72%) |
Mar 25, 2004 | 32.93 | 33.14 | 32.83 | 33.03 | 93,348 | -0.03(-0.08%) |
Mar 24, 2004 | 33.05 | 33.25 | 32.90 | 33.06 | 113,839 | -0.10(-0.29%) |
Mar 23, 2004 | 33.28 | 33.28 | 32.94 | 33.15 | 19,694 | +0.04(+0.11%) |
Mar 22, 2004 | 33.78 | 34.05 | 32.77 | 33.12 | 54,984 | -0.66(-1.95%) |
Mar 19, 2004 | 34.83 | 34.90 | 33.78 | 33.78 | 82,875 | -0.82(-2.36%) |
Mar 18, 2004 | 33.93 | 34.91 | 33.93 | 34.59 | 62,270 | +0.25(+0.72%) |
Mar 17, 2004 | 34.57 | 34.61 | 34.05 | 34.35 | 42,575 | -0.04(-0.13%) |
Mar 16, 2004 | 34.43 | 34.43 | 33.75 | 34.39 | 66,368 | +0.08(+0.23%) |
Mar 15, 2004 | 34.80 | 35.03 | 34.10 | 34.31 | 102,797 | -0.69(-1.98%) |
Mar 12, 2004 | 34.17 | 35.08 | 34.17 | 35.01 | 55,098 | +0.72(+2.10%) |
Mar 11, 2004 | 34.27 | 34.51 | 34.17 | 34.29 | 48,495 | +0.07(+0.21%) |
Mar 10, 2004 | 34.18 | 34.48 | 34.18 | 34.21 | 89,022 | -0.25(-0.71%) |
Mar 09, 2004 | 34.28 | 34.46 | 34.26 | 34.46 | 36,428 | +0.17(+0.49%) |
Mar 08, 2004 | 34.17 | 34.45 | 34.16 | 34.29 | 50,544 | -0.04(-0.10%) |
Mar 05, 2004 | 34.10 | 34.48 | 34.10 | 34.33 | 82,988 | -0.09(-0.26%) |
Mar 04, 2004 | 34.08 | 34.43 | 34.04 | 34.42 | 29,256 | +0.38(+1.11%) |
Mar 03, 2004 | 33.51 | 34.22 | 33.51 | 34.04 | 72,857 | +0.48(+1.44%) |
Mar 02, 2004 | 33.16 | 33.73 | 33.16 | 33.56 | 54,529 | +0.32(+0.95%) |
Mar 01, 2004 | 33.05 | 33.32 | 32.85 | 33.24 | 31,988 | +0.40(+1.20%) |
Feb 27, 2004 | 32.48 | 33.47 | 32.31 | 32.84 | 35,973 | +0.25(+0.78%) |
Feb 26, 2004 | 32.60 | 32.93 | 32.22 | 32.59 | 40,640 | +0.04(+0.11%) |
Feb 25, 2004 | 32.12 | 32.65 | 31.96 | 32.55 | 24,703 | +0.14(+0.43%) |
Feb 24, 2004 | 32.90 | 32.90 | 32.14 | 32.41 | 29,598 | +0.17(+0.52%) |
Feb 23, 2004 | 32.94 | 33.73 | 32.24 | 32.25 | 52,138 | -0.47(-1.45%) |
Feb 20, 2004 | 31.67 | 32.72 | 31.18 | 32.72 | 156,984 | +0.91(+2.87%) |
Feb 19, 2004 | 31.41 | 32.06 | 31.41 | 31.81 | 50,886 | +0.25(+0.81%) |
Feb 18, 2004 | 32.71 | 32.72 | 31.50 | 31.55 | 56,350 | -0.74(-2.29%) |
Feb 17, 2004 | 31.62 | 32.40 | 31.51 | 32.29 | 200,471 | +0.98(+3.12%) |
Feb 13, 2004 | 31.31 | 31.62 | 31.13 | 31.32 | 27,549 | -0.12(-0.39%) |
Feb 12, 2004 | 31.76 | 32.41 | 31.40 | 31.44 | 56,350 | -0.83(-2.56%) |
Feb 11, 2004 | 32.33 | 32.50 | 32.19 | 32.26 | 44,625 | -0.05(-0.16%) |
Feb 10, 2004 | 32.25 | 32.46 | 31.98 | 32.32 | 53,276 | -0.11(-0.35%) |
Feb 09, 2004 | 32.72 | 32.72 | 32.16 | 32.43 | 36,314 | -0.18(-0.54%) |
Feb 06, 2004 | 31.70 | 32.69 | 31.70 | 32.61 | 66,368 | +0.75(+2.34%) |
Feb 05, 2004 | 31.45 | 32.12 | 30.83 | 31.86 | 39,388 | +1.03(+3.33%) |
Feb 04, 2004 | 31.36 | 31.61 | 30.83 | 30.83 | 195,348 | -0.90(-2.85%) |
Feb 03, 2004 | 31.90 | 32.34 | 31.74 | 31.74 | 32,216 | -0.33(-1.02%) |