Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 28.88 | 28.96 | 28.67 | 28.82 | 3,032,546 | +0.04(+0.15%) |
Apr 29, 2004 | 29.33 | 29.33 | 28.78 | 28.78 | 3,386,965 | -0.51(-1.73%) |
Apr 28, 2004 | 29.31 | 29.55 | 29.24 | 29.29 | 3,133,511 | -0.13(-0.45%) |
Apr 27, 2004 | 29.69 | 29.69 | 29.30 | 29.42 | 2,357,615 | -0.27(-0.91%) |
Apr 26, 2004 | 29.09 | 30.11 | 29.09 | 29.69 | 1,816,042 | -0.05(-0.18%) |
Apr 23, 2004 | 29.75 | 29.92 | 29.45 | 29.74 | 1,858,474 | -0.01(-0.02%) |
Apr 22, 2004 | 29.30 | 29.93 | 29.12 | 29.75 | 1,455,561 | +0.40(+1.35%) |
Apr 21, 2004 | 29.33 | 29.50 | 29.17 | 29.35 | 1,501,781 | +0.03(+0.09%) |
Apr 20, 2004 | 29.38 | 29.65 | 29.22 | 29.33 | 2,324,087 | -0.03(-0.09%) |
Apr 19, 2004 | 29.68 | 29.68 | 29.31 | 29.35 | 2,131,060 | -0.33(-1.12%) |
Apr 16, 2004 | 29.87 | 29.87 | 29.53 | 29.68 | 1,933,108 | -0.04(-0.12%) |
Apr 15, 2004 | 29.65 | 30.01 | 29.54 | 29.72 | 2,222,553 | +0.09(+0.32%) |
Apr 14, 2004 | 29.43 | 29.67 | 29.15 | 29.63 | 2,341,893 | +0.04(+0.13%) |
Apr 13, 2004 | 30.07 | 30.07 | 29.26 | 29.59 | 2,514,651 | -0.49(-1.63%) |
Apr 12, 2004 | 30.64 | 30.80 | 30.02 | 30.08 | 2,680,210 | -0.69(-2.23%) |
Apr 08, 2004 | 31.10 | 31.14 | 30.70 | 30.77 | 1,642,147 | -0.31(-1.00%) |
Apr 07, 2004 | 31.37 | 31.37 | 31.02 | 31.08 | 1,712,046 | -0.36(-1.14%) |
Apr 06, 2004 | 31.42 | 31.53 | 31.33 | 31.44 | 1,537,583 | -0.01(-0.03%) |
Apr 05, 2004 | 31.39 | 31.49 | 31.27 | 31.45 | 1,156,834 | +0.11(+0.34%) |
Apr 02, 2004 | 31.63 | 31.63 | 31.20 | 31.34 | 1,777,209 | -0.16(-0.50%) |
Apr 01, 2004 | 31.46 | 31.62 | 31.38 | 31.50 | 1,298,904 | +0.09(+0.29%) |
Mar 31, 2004 | 31.29 | 31.52 | 31.20 | 31.41 | 1,594,980 | +0.07(+0.22%) |
Mar 30, 2004 | 31.04 | 31.34 | 31.00 | 31.34 | 1,333,759 | +0.27(+0.88%) |
Mar 29, 2004 | 30.80 | 31.09 | 30.63 | 31.07 | 1,354,217 | +0.29(+0.94%) |
Mar 26, 2004 | 30.49 | 30.83 | 30.49 | 30.78 | 1,509,927 | +0.29(+0.95%) |
Mar 25, 2004 | 30.46 | 30.62 | 30.40 | 30.49 | 1,119,327 | +0.12(+0.38%) |
Mar 24, 2004 | 30.46 | 30.62 | 30.37 | 30.37 | 1,662,984 | -0.22(-0.71%) |
Mar 23, 2004 | 30.35 | 30.62 | 30.35 | 30.59 | 1,634,191 | +0.27(+0.89%) |
Mar 22, 2004 | 30.45 | 30.62 | 30.22 | 30.32 | 1,277,310 | -0.36(-1.17%) |
Mar 19, 2004 | 30.80 | 31.08 | 30.67 | 30.68 | 1,263,292 | -0.21(-0.67%) |
Mar 18, 2004 | 31.09 | 31.13 | 30.72 | 30.88 | 1,114,781 | -0.13(-0.43%) |
Mar 17, 2004 | 30.67 | 31.19 | 30.67 | 31.01 | 1,376,570 | +0.38(+1.24%) |
Mar 16, 2004 | 30.51 | 30.72 | 30.49 | 30.63 | 1,790,658 | +0.17(+0.57%) |
Mar 15, 2004 | 30.42 | 30.75 | 30.23 | 30.46 | 1,561,641 | -0.05(-0.17%) |
Mar 12, 2004 | 30.46 | 30.67 | 30.31 | 30.51 | 2,093,932 | +0.04(+0.12%) |
Mar 11, 2004 | 30.88 | 31.07 | 30.47 | 30.48 | 2,318,214 | -0.63(-2.04%) |
Mar 10, 2004 | 31.09 | 31.47 | 31.03 | 31.11 | 2,435,281 | -0.02(-0.07%) |
Mar 09, 2004 | 31.00 | 31.27 | 30.90 | 31.13 | 1,693,672 | +0.11(+0.36%) |
Mar 08, 2004 | 30.88 | 31.58 | 30.88 | 31.02 | 1,699,544 | +0.10(+0.31%) |
Mar 05, 2004 | 30.62 | 31.05 | 30.62 | 30.92 | 1,780,051 | +0.07(+0.24%) |
Mar 04, 2004 | 30.94 | 31.04 | 30.80 | 30.85 | 1,573,196 | -0.04(-0.12%) |
Mar 03, 2004 | 30.86 | 31.08 | 30.57 | 30.89 | 1,425,063 | -0.05(-0.15%) |
Mar 02, 2004 | 31.36 | 31.41 | 30.94 | 30.94 | 1,597,253 | -0.42(-1.35%) |
Mar 01, 2004 | 31.21 | 31.46 | 31.07 | 31.36 | 1,965,500 | +0.06(+0.19%) |
Feb 27, 2004 | 30.88 | 31.33 | 30.34 | 31.30 | 1,920,606 | +0.48(+1.54%) |
Feb 26, 2004 | 30.43 | 30.83 | 30.43 | 30.82 | 2,189,025 | +0.42(+1.37%) |
Feb 25, 2004 | 30.22 | 30.50 | 30.19 | 30.41 | 1,956,218 | +0.13(+0.42%) |
Feb 24, 2004 | 30.46 | 30.53 | 30.17 | 30.28 | 1,262,156 | -0.15(-0.50%) |
Feb 23, 2004 | 30.57 | 30.63 | 30.39 | 30.43 | 1,333,191 | -0.13(-0.43%) |
Feb 20, 2004 | 31.00 | 31.04 | 30.52 | 30.57 | 1,973,267 | -0.43(-1.40%) |
Feb 19, 2004 | 31.39 | 31.41 | 30.94 | 31.00 | 1,776,073 | -0.40(-1.26%) |
Feb 18, 2004 | 30.88 | 31.42 | 30.88 | 31.39 | 2,134,848 | +0.60(+1.94%) |
Feb 17, 2004 | 30.86 | 30.94 | 30.63 | 30.80 | 1,352,323 | +0.18(+0.60%) |
Feb 13, 2004 | 30.95 | 31.07 | 30.58 | 30.61 | 2,766,779 | -0.39(-1.26%) |
Feb 12, 2004 | 31.28 | 31.33 | 30.96 | 31.00 | 1,332,812 | -0.38(-1.21%) |
Feb 11, 2004 | 31.20 | 31.44 | 30.98 | 31.38 | 1,988,610 | +0.03(+0.08%) |
Feb 10, 2004 | 31.43 | 31.45 | 31.19 | 31.36 | 2,021,571 | -0.11(-0.34%) |
Feb 09, 2004 | 31.25 | 31.47 | 31.04 | 31.46 | 2,959,237 | +0.03(+0.08%) |
Feb 06, 2004 | 31.09 | 31.48 | 31.06 | 31.44 | 1,896,170 | +0.36(+1.17%) |
Feb 05, 2004 | 31.41 | 31.54 | 31.01 | 31.07 | 2,758,065 | -0.36(-1.16%) |
Feb 04, 2004 | 31.36 | 31.60 | 31.20 | 31.44 | 3,293,198 | -0.24(-0.75%) |
Feb 03, 2004 | 31.36 | 31.78 | 31.28 | 31.67 | 4,016,054 | +0.69(+2.21%) |