Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 29.98 | 30.13 | 29.81 | 29.95 | 274,309 | -0.16(-0.55%) |
Apr 29, 2004 | 30.16 | 30.29 | 29.81 | 30.11 | 318,161 | -0.05(-0.17%) |
Apr 28, 2004 | 30.48 | 30.48 | 30.09 | 30.16 | 426,985 | -0.16(-0.54%) |
Apr 27, 2004 | 30.68 | 30.76 | 30.29 | 30.33 | 245,112 | -0.13(-0.43%) |
Apr 26, 2004 | 30.94 | 31.26 | 30.44 | 30.46 | 70,741 | -0.54(-1.73%) |
Apr 23, 2004 | 31.37 | 31.37 | 30.24 | 31.00 | 104,784 | -0.20(-0.64%) |
Apr 22, 2004 | 30.33 | 31.52 | 30.33 | 31.20 | 119,209 | +0.65(+2.13%) |
Apr 21, 2004 | 30.42 | 30.58 | 30.27 | 30.55 | 119,555 | +0.48(+1.58%) |
Apr 20, 2004 | 30.76 | 31.12 | 30.02 | 30.07 | 119,209 | -0.60(-1.95%) |
Apr 19, 2004 | 30.33 | 30.77 | 29.96 | 30.67 | 113,901 | +0.42(+1.40%) |
Apr 16, 2004 | 30.33 | 30.72 | 30.24 | 30.24 | 141,020 | -0.40(-1.30%) |
Apr 15, 2004 | 30.86 | 30.93 | 30.42 | 30.64 | 120,363 | -0.22(-0.70%) |
Apr 14, 2004 | 31.37 | 31.62 | 30.80 | 30.86 | 95,667 | -0.64(-2.04%) |
Apr 13, 2004 | 32.38 | 32.44 | 31.26 | 31.50 | 93,821 | -0.88(-2.73%) |
Apr 12, 2004 | 32.15 | 32.40 | 32.11 | 32.38 | 61,508 | +0.32(+1.00%) |
Apr 08, 2004 | 32.67 | 32.67 | 32.01 | 32.06 | 129,480 | -0.23(-0.72%) |
Apr 07, 2004 | 32.32 | 32.66 | 31.70 | 32.30 | 74,549 | +0.07(+0.22%) |
Apr 06, 2004 | 32.63 | 32.63 | 32.16 | 32.23 | 78,011 | -0.49(-1.48%) |
Apr 05, 2004 | 32.05 | 32.78 | 32.02 | 32.71 | 110,208 | +0.80(+2.50%) |
Apr 02, 2004 | 31.82 | 32.01 | 31.65 | 31.91 | 106,053 | +0.53(+1.68%) |
Apr 01, 2004 | 31.89 | 31.89 | 31.09 | 31.39 | 129,365 | +0.02(+0.06%) |
Mar 31, 2004 | 31.44 | 31.62 | 31.23 | 31.37 | 126,364 | -0.16(-0.49%) |
Mar 30, 2004 | 31.54 | 31.54 | 31.21 | 31.52 | 153,945 | -0.23(-0.71%) |
Mar 29, 2004 | 31.20 | 31.77 | 31.16 | 31.75 | 111,823 | +0.71(+2.29%) |
Mar 26, 2004 | 29.94 | 31.22 | 29.93 | 31.04 | 201,490 | +0.97(+3.23%) |
Mar 25, 2004 | 30.07 | 30.35 | 29.89 | 30.07 | 194,797 | +0.10(+0.32%) |
Mar 24, 2004 | 29.93 | 30.39 | 29.72 | 29.97 | 213,608 | +0.10(+0.35%) |
Mar 23, 2004 | 30.07 | 30.36 | 29.87 | 29.87 | 229,071 | -0.20(-0.66%) |
Mar 22, 2004 | 30.64 | 30.64 | 29.92 | 30.07 | 189,142 | -0.79(-2.56%) |
Mar 19, 2004 | 31.28 | 31.50 | 30.74 | 30.86 | 75,241 | -0.42(-1.36%) |
Mar 18, 2004 | 31.11 | 31.53 | 31.04 | 31.28 | 76,741 | +0.11(+0.36%) |
Mar 17, 2004 | 30.99 | 31.37 | 30.80 | 31.17 | 101,553 | +0.40(+1.30%) |
Mar 16, 2004 | 31.38 | 31.55 | 30.70 | 30.77 | 97,629 | -0.61(-1.93%) |
Mar 15, 2004 | 31.49 | 31.81 | 31.33 | 31.38 | 128,210 | -0.03(-0.08%) |
Mar 12, 2004 | 31.00 | 31.46 | 30.77 | 31.40 | 103,515 | +0.62(+2.03%) |
Mar 11, 2004 | 31.78 | 32.02 | 30.77 | 30.78 | 95,321 | -1.08(-3.40%) |
Mar 10, 2004 | 31.96 | 32.25 | 31.72 | 31.86 | 147,021 | -0.01(-0.03%) |
Mar 09, 2004 | 32.15 | 32.27 | 31.72 | 31.87 | 166,870 | -0.23(-0.73%) |
Mar 08, 2004 | 32.44 | 32.86 | 32.11 | 32.11 | 110,439 | -0.42(-1.31%) |
Mar 05, 2004 | 32.28 | 32.61 | 32.28 | 32.53 | 186,834 | +0.12(+0.37%) |
Mar 04, 2004 | 32.15 | 32.41 | 32.08 | 32.41 | 198,952 | +0.07(+0.21%) |
Mar 03, 2004 | 31.38 | 32.41 | 31.13 | 32.34 | 148,983 | +0.96(+3.07%) |
Mar 02, 2004 | 32.73 | 32.83 | 31.29 | 31.38 | 368,592 | -1.35(-4.13%) |
Mar 01, 2004 | 31.63 | 32.77 | 31.63 | 32.73 | 306,275 | +1.19(+3.76%) |
Feb 27, 2004 | 31.72 | 32.11 | 30.76 | 31.54 | 364,206 | -0.71(-2.20%) |
Feb 26, 2004 | 32.24 | 32.76 | 32.06 | 32.25 | 355,898 | +0.37(+1.17%) |
Feb 25, 2004 | 31.81 | 31.90 | 31.60 | 31.88 | 224,109 | +0.08(+0.25%) |
Feb 24, 2004 | 32.11 | 32.24 | 31.80 | 31.80 | 289,311 | -0.31(-0.97%) |
Feb 23, 2004 | 32.39 | 32.54 | 32.00 | 32.11 | 113,324 | -0.29(-0.88%) |
Feb 20, 2004 | 32.32 | 32.50 | 32.11 | 32.40 | 112,747 | +0.25(+0.78%) |
Feb 19, 2004 | 32.37 | 32.56 | 32.12 | 32.15 | 191,104 | -0.03(-0.11%) |
Feb 18, 2004 | 33.07 | 33.09 | 32.06 | 32.18 | 180,372 | -0.88(-2.67%) |
Feb 17, 2004 | 32.41 | 33.15 | 32.41 | 33.07 | 181,988 | +0.75(+2.31%) |
Feb 13, 2004 | 33.02 | 33.09 | 32.27 | 32.32 | 91,974 | -0.65(-1.97%) |
Feb 12, 2004 | 33.15 | 33.15 | 32.93 | 32.97 | 79,973 | -0.17(-0.52%) |
Feb 11, 2004 | 33.08 | 33.28 | 32.97 | 33.15 | 131,903 | +0.09(+0.26%) |
Feb 10, 2004 | 33.03 | 33.32 | 32.84 | 33.06 | 205,876 | +0.03(+0.08%) |
Feb 09, 2004 | 32.93 | 33.57 | 32.89 | 33.03 | 332,009 | +0.54(+1.65%) |
Feb 06, 2004 | 31.20 | 32.76 | 31.20 | 32.50 | 93,705 | +1.30(+4.17%) |
Feb 05, 2004 | 31.41 | 31.41 | 30.98 | 31.20 | 87,935 | -0.09(-0.28%) |
Feb 04, 2004 | 31.54 | 31.59 | 31.03 | 31.28 | 88,397 | -0.43(-1.37%) |
Feb 03, 2004 | 31.28 | 32.04 | 31.28 | 31.72 | 58,854 | +0.09(+0.27%) |