Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | -0.21(-0.68%) |
Apr 29, 2004 | 31.01 | 31.01 | 31.01 | 31.01 | 0 | -0.33(-1.05%) |
Apr 28, 2004 | 31.34 | 31.34 | 31.34 | 31.34 | 0 | -0.65(-2.03%) |
Apr 27, 2004 | 31.99 | 31.99 | 31.99 | 31.99 | 0 | +0.05(+0.16%) |
Apr 26, 2004 | 31.94 | 31.94 | 31.94 | 31.94 | 0 | -0.09(-0.28%) |
Apr 23, 2004 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | -0.01(-0.03%) |
Apr 22, 2004 | 32.04 | 32.04 | 32.04 | 32.04 | 0 | +0.21(+0.66%) |
Apr 21, 2004 | 31.83 | 31.83 | 31.83 | 31.83 | 0 | +0.20(+0.63%) |
Apr 20, 2004 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | -0.32(-1.00%) |
Apr 19, 2004 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.01(+0.03%) |
Apr 16, 2004 | 31.94 | 31.94 | 31.94 | 31.94 | 0 | +0.16(+0.50%) |
Apr 15, 2004 | 31.78 | 31.78 | 31.78 | 31.78 | 0 | -0.13(-0.41%) |
Apr 14, 2004 | 31.91 | 31.91 | 31.91 | 31.91 | 0 | -0.12(-0.37%) |
Apr 13, 2004 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | -0.52(-1.60%) |
Apr 12, 2004 | 32.55 | 32.55 | 32.55 | 32.55 | 0 | +0.21(+0.65%) |
Apr 08, 2004 | 32.34 | 32.34 | 32.34 | 32.34 | 0 | -0.16(-0.49%) |
Apr 07, 2004 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.11(+0.34%) |
Apr 06, 2004 | 32.39 | 32.39 | 32.39 | 32.39 | 0 | -0.07(-0.22%) |
Apr 05, 2004 | 32.46 | 32.46 | 32.46 | 32.46 | 0 | +0.16(+0.50%) |
Apr 02, 2004 | 32.30 | 32.30 | 32.30 | 32.30 | 0 | +0.03(+0.09%) |
Apr 01, 2004 | 32.27 | 32.27 | 32.27 | 32.27 | 0 | +0.32(+1.00%) |
Mar 31, 2004 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.23(+0.73%) |
Mar 30, 2004 | 31.72 | 31.72 | 31.72 | 31.72 | 0 | +0.05(+0.16%) |
Mar 29, 2004 | 31.67 | 31.67 | 31.67 | 31.67 | 0 | +0.40(+1.28%) |
Mar 26, 2004 | 31.27 | 31.27 | 31.27 | 31.27 | 0 | -0.05(-0.16%) |
Mar 25, 2004 | 31.32 | 31.32 | 31.32 | 31.32 | 0 | +0.56(+1.82%) |
Mar 24, 2004 | 30.76 | 30.76 | 30.76 | 30.76 | 0 | -0.10(-0.32%) |
Mar 23, 2004 | 30.86 | 30.86 | 30.86 | 30.86 | 0 | +0.11(+0.36%) |
Mar 22, 2004 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | -0.38(-1.22%) |
Mar 19, 2004 | 31.13 | 31.13 | 31.13 | 31.13 | 0 | -0.29(-0.92%) |
Mar 18, 2004 | 31.42 | 31.42 | 31.42 | 31.42 | 0 | +0.04(+0.13%) |
Mar 17, 2004 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.60(+1.95%) |
Mar 16, 2004 | 30.78 | 30.78 | 30.78 | 30.78 | 0 | +0.35(+1.15%) |
Mar 15, 2004 | 30.43 | 30.43 | 30.43 | 30.43 | 0 | -0.49(-1.58%) |
Mar 12, 2004 | 30.92 | 30.92 | 30.92 | 30.92 | 0 | +0.30(+0.98%) |
Mar 11, 2004 | 30.62 | 30.62 | 30.62 | 30.62 | 0 | -0.37(-1.19%) |
Mar 10, 2004 | 30.99 | 30.99 | 30.99 | 30.99 | 0 | -0.77(-2.42%) |
Mar 09, 2004 | 31.76 | 31.76 | 31.76 | 31.76 | 0 | +0.10(+0.32%) |
Mar 08, 2004 | 31.66 | 31.66 | 31.66 | 31.66 | 0 | -0.35(-1.09%) |
Mar 05, 2004 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | +0.36(+1.14%) |
Mar 04, 2004 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.18(+0.57%) |
Mar 03, 2004 | 31.47 | 31.47 | 31.47 | 31.47 | 0 | -0.21(-0.66%) |
Mar 02, 2004 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | -0.51(-1.58%) |
Mar 01, 2004 | 32.19 | 32.19 | 32.19 | 32.19 | 0 | +0.65(+2.06%) |
Feb 27, 2004 | 31.54 | 31.54 | 31.54 | 31.54 | 0 | +0.28(+0.90%) |
Feb 26, 2004 | 31.26 | 31.26 | 31.26 | 31.26 | 0 | -0.01(-0.03%) |
Feb 25, 2004 | 31.27 | 31.27 | 31.27 | 31.27 | 0 | -0.11(-0.35%) |
Feb 24, 2004 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | -0.01(-0.03%) |
Feb 23, 2004 | 31.39 | 31.39 | 31.39 | 31.39 | 0 | +0.03(+0.10%) |
Feb 20, 2004 | 31.36 | 31.36 | 31.36 | 31.36 | 0 | -0.38(-1.20%) |
Feb 19, 2004 | 31.74 | 31.74 | 31.74 | 31.74 | 0 | -0.05(-0.16%) |
Feb 18, 2004 | 31.79 | 31.79 | 31.79 | 31.79 | 0 | -0.16(-0.50%) |
Feb 17, 2004 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.52(+1.65%) |
Feb 13, 2004 | 31.43 | 31.43 | 31.43 | 31.43 | 0 | -0.10(-0.32%) |
Feb 12, 2004 | 31.53 | 31.53 | 31.53 | 31.53 | 0 | -0.09(-0.28%) |
Feb 11, 2004 | 31.62 | 31.62 | 31.62 | 31.62 | 0 | +0.36(+1.15%) |
Feb 10, 2004 | 31.26 | 31.26 | 31.26 | 31.26 | 0 | +0.10(+0.32%) |
Feb 09, 2004 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | +0.07(+0.23%) |
Feb 06, 2004 | 31.09 | 31.09 | 31.09 | 31.09 | 0 | +0.50(+1.63%) |
Feb 05, 2004 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | +0.18(+0.59%) |
Feb 04, 2004 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | -0.30(-0.98%) |
Feb 03, 2004 | 30.71 | 30.71 | 30.71 | 30.71 | 0 | +0.08(+0.26%) |