Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 29.71 | 30.45 | 29.71 | 30.19 | 624,421 | +0.65(+2.21%) |
Apr 29, 2004 | 29.74 | 29.97 | 29.46 | 29.54 | 318,549 | -0.48(-1.60%) |
Apr 28, 2004 | 30.47 | 30.47 | 30.00 | 30.02 | 273,598 | -0.51(-1.66%) |
Apr 27, 2004 | 30.56 | 30.81 | 30.40 | 30.53 | 158,914 | +0.03(+0.09%) |
Apr 26, 2004 | 30.47 | 30.78 | 30.46 | 30.50 | 151,422 | +0.08(+0.27%) |
Apr 23, 2004 | 30.57 | 30.71 | 30.40 | 30.41 | 182,975 | -0.22(-0.72%) |
Apr 22, 2004 | 30.50 | 31.06 | 30.23 | 30.64 | 398,223 | +0.10(+0.32%) |
Apr 21, 2004 | 30.16 | 30.57 | 30.07 | 30.54 | 482,507 | +0.38(+1.27%) |
Apr 20, 2004 | 30.75 | 30.88 | 30.12 | 30.16 | 220,723 | -0.46(-1.50%) |
Apr 19, 2004 | 30.78 | 30.82 | 30.42 | 30.62 | 181,966 | -0.10(-0.32%) |
Apr 16, 2004 | 30.35 | 30.98 | 30.35 | 30.71 | 273,598 | +0.51(+1.68%) |
Apr 15, 2004 | 30.70 | 30.71 | 28.70 | 30.21 | 1,379,662 | -0.49(-1.61%) |
Apr 14, 2004 | 31.93 | 32.02 | 30.67 | 30.70 | 301,260 | -1.26(-3.95%) |
Apr 13, 2004 | 33.30 | 33.32 | 31.73 | 31.96 | 340,161 | -1.34(-4.02%) |
Apr 12, 2004 | 33.49 | 33.73 | 33.03 | 33.30 | 124,769 | -0.19(-0.56%) |
Apr 08, 2004 | 33.66 | 33.66 | 33.32 | 33.49 | 98,979 | -0.08(-0.23%) |
Apr 07, 2004 | 33.76 | 33.76 | 33.43 | 33.57 | 272,445 | -0.19(-0.58%) |
Apr 06, 2004 | 33.86 | 33.94 | 33.66 | 33.76 | 227,062 | -0.10(-0.31%) |
Apr 05, 2004 | 34.67 | 34.68 | 33.59 | 33.86 | 265,674 | -0.75(-2.17%) |
Apr 02, 2004 | 35.40 | 35.60 | 34.57 | 34.61 | 228,791 | -0.78(-2.22%) |
Apr 01, 2004 | 35.22 | 35.40 | 35.12 | 35.40 | 178,509 | +0.20(+0.57%) |
Mar 31, 2004 | 34.66 | 35.20 | 34.44 | 35.20 | 165,542 | +0.55(+1.58%) |
Mar 30, 2004 | 34.58 | 34.73 | 34.38 | 34.65 | 117,277 | +0.07(+0.20%) |
Mar 29, 2004 | 34.06 | 34.59 | 34.02 | 34.58 | 150,702 | +0.59(+1.74%) |
Mar 26, 2004 | 34.32 | 34.38 | 33.97 | 33.99 | 157,041 | -0.33(-0.95%) |
Mar 25, 2004 | 34.01 | 34.36 | 33.92 | 34.32 | 249,249 | -0.02(-0.06%) |
Mar 24, 2004 | 34.85 | 35.08 | 34.29 | 34.34 | 335,550 | -0.37(-1.08%) |
Mar 23, 2004 | 34.79 | 34.89 | 34.63 | 34.71 | 117,997 | -0.17(-0.50%) |
Mar 22, 2004 | 35.33 | 35.33 | 34.84 | 34.88 | 180,381 | -0.51(-1.45%) |
Mar 19, 2004 | 35.59 | 35.61 | 35.38 | 35.40 | 137,735 | -0.19(-0.53%) |
Mar 18, 2004 | 35.70 | 35.70 | 35.29 | 35.59 | 92,496 | -0.16(-0.45%) |
Mar 17, 2004 | 35.40 | 35.85 | 35.40 | 35.75 | 214,095 | +0.55(+1.56%) |
Mar 16, 2004 | 35.28 | 35.43 | 34.98 | 35.20 | 281,090 | +0.02(+0.06%) |
Mar 15, 2004 | 35.65 | 35.65 | 34.57 | 35.18 | 94,081 | -0.47(-1.32%) |
Mar 12, 2004 | 35.40 | 35.66 | 35.23 | 35.65 | 129,955 | +0.27(+0.77%) |
Mar 11, 2004 | 35.50 | 35.71 | 35.36 | 35.38 | 222,451 | -0.24(-0.66%) |
Mar 10, 2004 | 35.86 | 36.02 | 35.52 | 35.61 | 357,450 | -0.24(-0.66%) |
Mar 09, 2004 | 35.68 | 35.90 | 35.59 | 35.85 | 205,739 | +0.17(+0.47%) |
Mar 08, 2004 | 35.64 | 35.78 | 35.47 | 35.68 | 336,991 | +0.14(+0.39%) |
Mar 05, 2004 | 35.25 | 35.54 | 35.24 | 35.54 | 334,110 | +0.28(+0.79%) |
Mar 04, 2004 | 35.29 | 35.30 | 34.96 | 35.27 | 177,932 | -0.03(-0.08%) |
Mar 03, 2004 | 35.12 | 35.36 | 35.05 | 35.29 | 175,627 | +0.12(+0.36%) |
Mar 02, 2004 | 35.16 | 35.27 | 35.08 | 35.17 | 173,754 | +0.03(+0.10%) |
Mar 01, 2004 | 35.05 | 35.26 | 35.02 | 35.13 | 287,141 | +0.19(+0.54%) |
Feb 27, 2004 | 34.92 | 35.09 | 34.76 | 34.95 | 173,322 | +0.10(+0.28%) |
Feb 26, 2004 | 34.76 | 34.97 | 34.73 | 34.85 | 137,015 | +0.08(+0.22%) |
Feb 25, 2004 | 34.88 | 34.88 | 34.55 | 34.77 | 184,560 | -0.10(-0.30%) |
Feb 24, 2004 | 35.13 | 35.14 | 34.67 | 34.88 | 254,292 | -0.19(-0.53%) |
Feb 23, 2004 | 35.38 | 35.40 | 34.98 | 35.07 | 150,702 | -0.28(-0.79%) |
Feb 20, 2004 | 35.57 | 35.61 | 35.13 | 35.34 | 163,237 | -0.26(-0.74%) |
Feb 19, 2004 | 35.65 | 35.76 | 35.33 | 35.61 | 188,882 | -0.03(-0.08%) |
Feb 18, 2004 | 35.78 | 35.85 | 35.61 | 35.63 | 128,947 | -0.11(-0.31%) |
Feb 17, 2004 | 35.74 | 36.00 | 35.68 | 35.75 | 186,000 | +0.06(+0.18%) |
Feb 13, 2004 | 35.68 | 36.20 | 35.66 | 35.68 | 649,202 | +0.10(+0.27%) |
Feb 12, 2004 | 35.36 | 35.81 | 35.31 | 35.59 | 235,850 | +0.23(+0.65%) |
Feb 11, 2004 | 34.86 | 35.36 | 34.75 | 35.36 | 225,333 | +0.50(+1.43%) |
Feb 10, 2004 | 34.84 | 34.95 | 34.75 | 34.86 | 306,447 | +0.03(+0.10%) |
Feb 09, 2004 | 35.05 | 35.18 | 34.82 | 34.82 | 257,606 | -0.17(-0.50%) |
Feb 06, 2004 | 34.97 | 35.31 | 34.91 | 35.00 | 256,885 | +0.01(+0.02%) |
Feb 05, 2004 | 34.91 | 35.04 | 34.78 | 34.99 | 320,422 | +0.00(+0.00%) |
Feb 04, 2004 | 35.04 | 35.16 | 34.88 | 34.99 | 414,648 | -0.10(-0.28%) |
Feb 03, 2004 | 34.88 | 35.31 | 34.88 | 35.09 | 252,995 | +0.20(+0.58%) |