Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.41 | 32.92 | 31.41 | 32.38 | 2,142,800 | +1.11(+3.55%) |
Apr 29, 2004 | 31.10 | 31.50 | 31.00 | 31.27 | 2,132,400 | +0.23(+0.76%) |
Apr 28, 2004 | 31.22 | 31.93 | 31.02 | 31.04 | 1,303,300 | +0.13(+0.42%) |
Apr 27, 2004 | 30.57 | 31.23 | 30.38 | 30.91 | 1,964,400 | +1.32(+4.46%) |
Apr 26, 2004 | 29.11 | 29.90 | 29.11 | 29.59 | 799,400 | +0.37(+1.27%) |
Apr 23, 2004 | 29.42 | 29.45 | 28.92 | 29.22 | 717,500 | -0.13(-0.44%) |
Apr 22, 2004 | 29.30 | 29.71 | 29.20 | 29.35 | 998,800 | +0.05(+0.19%) |
Apr 21, 2004 | 29.57 | 29.74 | 28.88 | 29.30 | 866,900 | -0.32(-1.08%) |
Apr 20, 2004 | 29.91 | 30.07 | 29.48 | 29.61 | 968,800 | -0.33(-1.09%) |
Apr 19, 2004 | 29.93 | 30.05 | 29.77 | 29.94 | 661,000 | -0.08(-0.27%) |
Apr 16, 2004 | 30.08 | 30.12 | 29.85 | 30.02 | 754,100 | +0.19(+0.64%) |
Apr 15, 2004 | 29.88 | 29.91 | 29.61 | 29.83 | 828,000 | -0.05(-0.17%) |
Apr 14, 2004 | 29.50 | 30.05 | 29.50 | 29.88 | 483,300 | +0.33(+1.12%) |
Apr 13, 2004 | 29.75 | 30.05 | 29.45 | 29.55 | 751,500 | -0.12(-0.42%) |
Apr 12, 2004 | 30.00 | 30.05 | 29.67 | 29.68 | 563,800 | -0.35(-1.17%) |
Apr 08, 2004 | 29.70 | 30.45 | 29.60 | 30.02 | 1,030,700 | +0.22(+0.76%) |
Apr 07, 2004 | 30.35 | 30.35 | 29.57 | 29.80 | 1,297,300 | -0.59(-1.94%) |
Apr 06, 2004 | 30.07 | 30.48 | 29.97 | 30.39 | 927,300 | +0.29(+0.96%) |
Apr 05, 2004 | 30.10 | 30.18 | 29.90 | 30.10 | 696,100 | +0.00(+0.00%) |
Apr 02, 2004 | 30.60 | 30.68 | 29.87 | 30.10 | 625,300 | -0.32(-1.07%) |
Apr 01, 2004 | 30.31 | 30.52 | 30.10 | 30.43 | 891,400 | +0.18(+0.58%) |
Mar 31, 2004 | 29.96 | 30.32 | 29.79 | 30.25 | 854,800 | +0.32(+1.09%) |
Mar 30, 2004 | 29.90 | 29.95 | 29.64 | 29.93 | 969,900 | +0.07(+0.22%) |
Mar 29, 2004 | 29.49 | 29.94 | 29.15 | 29.86 | 435,600 | +0.38(+1.31%) |
Mar 26, 2004 | 29.37 | 29.66 | 29.18 | 29.48 | 528,300 | +0.20(+0.68%) |
Mar 25, 2004 | 29.18 | 29.32 | 29.10 | 29.27 | 652,200 | +0.22(+0.77%) |
Mar 24, 2004 | 28.98 | 29.32 | 28.80 | 29.05 | 668,600 | +0.00(+0.00%) |
Mar 23, 2004 | 28.92 | 29.25 | 28.89 | 29.05 | 676,300 | +0.33(+1.15%) |
Mar 22, 2004 | 29.38 | 29.38 | 28.59 | 28.72 | 983,200 | -0.73(-2.50%) |
Mar 19, 2004 | 29.95 | 29.95 | 29.45 | 29.45 | 597,600 | -0.50(-1.65%) |
Mar 18, 2004 | 30.09 | 30.18 | 29.82 | 29.95 | 828,600 | -0.20(-0.66%) |
Mar 17, 2004 | 29.23 | 30.21 | 29.23 | 30.15 | 1,372,600 | +1.22(+4.24%) |
Mar 16, 2004 | 28.95 | 29.16 | 28.84 | 28.93 | 699,400 | +0.07(+0.26%) |
Mar 15, 2004 | 29.32 | 29.41 | 28.75 | 28.85 | 727,200 | -0.47(-1.62%) |
Mar 12, 2004 | 29.52 | 29.55 | 28.88 | 29.32 | 1,763,400 | -0.19(-0.64%) |
Mar 11, 2004 | 30.00 | 30.00 | 29.48 | 29.52 | 855,400 | -0.49(-1.63%) |
Mar 10, 2004 | 29.93 | 30.20 | 29.91 | 30.00 | 526,300 | +0.02(+0.08%) |
Mar 09, 2004 | 29.96 | 30.04 | 29.75 | 29.98 | 748,100 | +0.05(+0.17%) |
Mar 08, 2004 | 30.07 | 30.50 | 29.86 | 29.93 | 1,135,300 | -0.61(-2.00%) |
Mar 05, 2004 | 30.80 | 30.80 | 30.45 | 30.54 | 1,583,000 | -0.25(-0.81%) |
Mar 04, 2004 | 31.57 | 31.57 | 30.77 | 30.79 | 1,078,900 | -0.77(-2.44%) |
Mar 03, 2004 | 31.57 | 31.65 | 31.43 | 31.56 | 493,700 | -0.07(-0.21%) |
Mar 02, 2004 | 31.34 | 31.73 | 31.30 | 31.62 | 519,500 | +0.32(+1.04%) |
Mar 01, 2004 | 30.96 | 31.39 | 30.88 | 31.30 | 425,100 | +0.44(+1.41%) |
Feb 27, 2004 | 30.74 | 31.02 | 30.73 | 30.86 | 261,400 | +0.22(+0.73%) |
Feb 26, 2004 | 30.75 | 30.88 | 30.64 | 30.64 | 442,300 | -0.11(-0.37%) |
Feb 25, 2004 | 30.38 | 31.00 | 30.38 | 30.75 | 638,000 | +0.32(+1.07%) |
Feb 24, 2004 | 31.06 | 31.58 | 30.13 | 30.43 | 1,842,200 | -0.50(-1.63%) |
Feb 23, 2004 | 30.25 | 31.05 | 30.20 | 30.93 | 1,259,700 | +0.95(+3.15%) |
Feb 20, 2004 | 29.98 | 30.30 | 29.86 | 29.99 | 673,200 | +0.12(+0.42%) |
Feb 19, 2004 | 29.79 | 30.11 | 29.68 | 29.86 | 615,400 | +0.18(+0.61%) |
Feb 18, 2004 | 29.64 | 29.77 | 29.59 | 29.68 | 700,300 | +0.10(+0.34%) |
Feb 17, 2004 | 29.50 | 29.73 | 29.41 | 29.59 | 558,100 | +0.09(+0.29%) |
Feb 13, 2004 | 29.66 | 29.66 | 29.35 | 29.50 | 588,400 | -0.11(-0.35%) |
Feb 12, 2004 | 29.64 | 29.74 | 29.46 | 29.61 | 580,800 | +0.00(+0.02%) |
Feb 11, 2004 | 29.68 | 29.80 | 29.43 | 29.60 | 828,200 | -0.10(-0.35%) |
Feb 10, 2004 | 29.57 | 29.80 | 29.48 | 29.70 | 467,700 | +0.12(+0.41%) |
Feb 09, 2004 | 29.75 | 29.88 | 29.56 | 29.59 | 450,500 | -0.16(-0.54%) |
Feb 06, 2004 | 29.65 | 29.85 | 29.60 | 29.75 | 360,200 | +0.14(+0.49%) |
Feb 05, 2004 | 29.50 | 29.68 | 29.45 | 29.60 | 404,900 | +0.10(+0.32%) |
Feb 04, 2004 | 29.48 | 29.75 | 29.41 | 29.50 | 386,000 | -0.04(-0.12%) |
Feb 03, 2004 | 29.55 | 29.75 | 29.50 | 29.54 | 399,500 | -0.11(-0.35%) |