Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 30.64 | 30.64 | 30.64 | 30.64 | 0 | -0.21(-0.68%) |
Apr 29, 2004 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | -0.33(-1.06%) |
Apr 28, 2004 | 31.18 | 31.18 | 31.18 | 31.18 | 0 | -0.65(-2.04%) |
Apr 27, 2004 | 31.83 | 31.83 | 31.83 | 31.83 | 0 | +0.05(+0.16%) |
Apr 26, 2004 | 31.78 | 31.78 | 31.78 | 31.78 | 0 | -0.09(-0.28%) |
Apr 23, 2004 | 31.87 | 31.87 | 31.87 | 31.87 | 0 | -0.02(-0.06%) |
Apr 22, 2004 | 31.89 | 31.89 | 31.89 | 31.89 | 0 | +0.21(+0.66%) |
Apr 21, 2004 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | +0.21(+0.67%) |
Apr 20, 2004 | 31.47 | 31.47 | 31.47 | 31.47 | 0 | -0.32(-1.01%) |
Apr 19, 2004 | 31.79 | 31.79 | 31.79 | 31.79 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 31.79 | 31.79 | 31.79 | 31.79 | 0 | +0.16(+0.51%) |
Apr 15, 2004 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | -0.13(-0.41%) |
Apr 14, 2004 | 31.76 | 31.76 | 31.76 | 31.76 | 0 | -0.12(-0.38%) |
Apr 13, 2004 | 31.88 | 31.88 | 31.88 | 31.88 | 0 | -0.52(-1.60%) |
Apr 12, 2004 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.21(+0.65%) |
Apr 08, 2004 | 32.19 | 32.19 | 32.19 | 32.19 | 0 | -0.16(-0.49%) |
Apr 07, 2004 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.11(+0.34%) |
Apr 06, 2004 | 32.24 | 32.24 | 32.24 | 32.24 | 0 | -0.08(-0.25%) |
Apr 05, 2004 | 32.32 | 32.32 | 32.32 | 32.32 | 0 | +0.17(+0.53%) |
Apr 02, 2004 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | +0.02(+0.06%) |
Apr 01, 2004 | 32.13 | 32.13 | 32.13 | 32.13 | 0 | +0.32(+1.01%) |
Mar 31, 2004 | 31.81 | 31.81 | 31.81 | 31.81 | 0 | +0.23(+0.73%) |
Mar 30, 2004 | 31.58 | 31.58 | 31.58 | 31.58 | 0 | +0.05(+0.16%) |
Mar 29, 2004 | 31.53 | 31.53 | 31.53 | 31.53 | 0 | +0.40(+1.28%) |
Mar 26, 2004 | 31.13 | 31.13 | 31.13 | 31.13 | 0 | -0.06(-0.19%) |
Mar 25, 2004 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | +0.56(+1.83%) |
Mar 24, 2004 | 30.63 | 30.63 | 30.63 | 30.63 | 0 | -0.10(-0.33%) |
Mar 23, 2004 | 30.73 | 30.73 | 30.73 | 30.73 | 0 | +0.11(+0.36%) |
Mar 22, 2004 | 30.62 | 30.62 | 30.62 | 30.62 | 0 | -0.38(-1.23%) |
Mar 19, 2004 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -0.29(-0.93%) |
Mar 18, 2004 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | +0.04(+0.13%) |
Mar 17, 2004 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.60(+1.96%) |
Mar 16, 2004 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | +0.35(+1.16%) |
Mar 15, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | -0.49(-1.59%) |
Mar 12, 2004 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | +0.29(+0.95%) |
Mar 11, 2004 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | -0.37(-1.20%) |
Mar 10, 2004 | 30.87 | 30.87 | 30.87 | 30.87 | 0 | -0.77(-2.43%) |
Mar 09, 2004 | 31.64 | 31.64 | 31.64 | 31.64 | 0 | +0.11(+0.35%) |
Mar 08, 2004 | 31.53 | 31.53 | 31.53 | 31.53 | 0 | -0.35(-1.10%) |
Mar 05, 2004 | 31.88 | 31.88 | 31.88 | 31.88 | 0 | +0.35(+1.11%) |
Mar 04, 2004 | 31.53 | 31.53 | 31.53 | 31.53 | 0 | +0.18(+0.57%) |
Mar 03, 2004 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | -0.21(-0.67%) |
Mar 02, 2004 | 31.56 | 31.56 | 31.56 | 31.56 | 0 | -0.51(-1.59%) |
Mar 01, 2004 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | +0.65(+2.07%) |
Feb 27, 2004 | 31.42 | 31.42 | 31.42 | 31.42 | 0 | +0.28(+0.90%) |
Feb 26, 2004 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | -0.01(-0.03%) |
Feb 25, 2004 | 31.15 | 31.15 | 31.15 | 31.15 | 0 | -0.11(-0.35%) |
Feb 24, 2004 | 31.26 | 31.26 | 31.26 | 31.26 | 0 | -0.01(-0.03%) |
Feb 23, 2004 | 31.27 | 31.27 | 31.27 | 31.27 | 0 | +0.02(+0.06%) |
Feb 20, 2004 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | -0.38(-1.20%) |
Feb 19, 2004 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | -0.05(-0.16%) |
Feb 18, 2004 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | -0.16(-0.50%) |
Feb 17, 2004 | 31.84 | 31.84 | 31.84 | 31.84 | 0 | +0.51(+1.63%) |
Feb 13, 2004 | 31.33 | 31.33 | 31.33 | 31.33 | 0 | -0.10(-0.32%) |
Feb 12, 2004 | 31.43 | 31.43 | 31.43 | 31.43 | 0 | -0.09(-0.29%) |
Feb 11, 2004 | 31.52 | 31.52 | 31.52 | 31.52 | 0 | +0.37(+1.19%) |
Feb 10, 2004 | 31.15 | 31.15 | 31.15 | 31.15 | 0 | +0.10(+0.32%) |
Feb 09, 2004 | 31.05 | 31.05 | 31.05 | 31.05 | 0 | +0.07(+0.23%) |
Feb 06, 2004 | 30.98 | 30.98 | 30.98 | 30.98 | 0 | +0.49(+1.61%) |
Feb 05, 2004 | 30.49 | 30.49 | 30.49 | 30.49 | 0 | +0.18(+0.59%) |
Feb 04, 2004 | 30.31 | 30.31 | 30.31 | 30.31 | 0 | -0.30(-0.98%) |
Feb 03, 2004 | 30.61 | 30.61 | 30.61 | 30.61 | 0 | +0.08(+0.26%) |