Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.03 | 31.17 | 30.82 | 30.87 | 2,527,773 | -0.05(-0.15%) |
Apr 29, 2004 | 30.86 | 31.60 | 30.86 | 30.91 | 3,237,822 | -0.17(-0.54%) |
Apr 28, 2004 | 31.51 | 31.53 | 31.04 | 31.08 | 2,807,034 | -0.40(-1.28%) |
Apr 27, 2004 | 31.40 | 31.78 | 31.36 | 31.49 | 3,277,674 | +0.28(+0.88%) |
Apr 26, 2004 | 31.27 | 31.47 | 31.15 | 31.21 | 2,829,339 | -0.06(-0.19%) |
Apr 23, 2004 | 31.40 | 31.43 | 31.11 | 31.27 | 3,244,811 | -0.13(-0.41%) |
Apr 22, 2004 | 30.73 | 32.10 | 30.61 | 31.40 | 5,406,481 | +0.46(+1.50%) |
Apr 21, 2004 | 31.17 | 31.30 | 30.41 | 30.93 | 4,253,005 | -0.16(-0.52%) |
Apr 20, 2004 | 31.88 | 31.88 | 31.10 | 31.10 | 3,140,868 | -0.54(-1.70%) |
Apr 19, 2004 | 31.76 | 31.81 | 31.53 | 31.63 | 2,455,058 | -0.11(-0.34%) |
Apr 16, 2004 | 31.67 | 31.86 | 31.58 | 31.74 | 2,812,536 | +0.36(+1.14%) |
Apr 15, 2004 | 31.51 | 31.59 | 31.16 | 31.39 | 3,926,606 | -0.25(-0.79%) |
Apr 14, 2004 | 31.37 | 31.88 | 31.30 | 31.63 | 4,141,925 | +0.06(+0.19%) |
Apr 13, 2004 | 32.01 | 32.01 | 31.51 | 31.57 | 3,927,498 | -0.36(-1.12%) |
Apr 12, 2004 | 32.27 | 32.39 | 31.73 | 31.93 | 4,605,725 | -0.25(-0.77%) |
Apr 08, 2004 | 31.78 | 32.27 | 31.74 | 32.18 | 8,962,376 | +1.35(+4.36%) |
Apr 07, 2004 | 30.90 | 31.02 | 30.71 | 30.83 | 2,538,777 | -0.21(-0.67%) |
Apr 06, 2004 | 31.17 | 31.20 | 30.93 | 31.04 | 2,063,825 | -0.23(-0.73%) |
Apr 05, 2004 | 31.01 | 31.29 | 31.01 | 31.27 | 2,942,650 | +0.26(+0.85%) |
Apr 02, 2004 | 31.32 | 31.34 | 30.94 | 31.01 | 3,964,822 | -0.05(-0.17%) |
Apr 01, 2004 | 30.76 | 31.24 | 30.71 | 31.06 | 4,811,528 | +0.49(+1.61%) |
Mar 31, 2004 | 30.60 | 30.69 | 30.30 | 30.57 | 3,108,898 | +0.07(+0.22%) |
Mar 30, 2004 | 30.50 | 30.53 | 30.36 | 30.50 | 2,327,472 | +0.00(+0.00%) |
Mar 29, 2004 | 30.19 | 30.61 | 30.18 | 30.50 | 3,054,324 | +0.40(+1.34%) |
Mar 26, 2004 | 30.22 | 30.41 | 30.07 | 30.10 | 3,371,950 | -0.12(-0.40%) |
Mar 25, 2004 | 30.11 | 30.32 | 29.62 | 30.22 | 4,462,674 | +0.79(+2.67%) |
Mar 24, 2004 | 29.82 | 29.97 | 29.39 | 29.43 | 4,028,020 | -0.46(-1.53%) |
Mar 23, 2004 | 29.85 | 29.96 | 29.70 | 29.89 | 3,126,296 | +0.06(+0.20%) |
Mar 22, 2004 | 29.72 | 29.87 | 29.60 | 29.83 | 3,100,273 | -0.27(-0.89%) |
Mar 19, 2004 | 30.13 | 30.42 | 29.92 | 30.10 | 3,168,378 | -0.02(-0.07%) |
Mar 18, 2004 | 29.97 | 30.26 | 29.80 | 30.12 | 2,440,634 | +0.15(+0.52%) |
Mar 17, 2004 | 29.89 | 30.05 | 29.80 | 29.97 | 2,427,846 | +0.13(+0.45%) |
Mar 16, 2004 | 29.70 | 29.86 | 29.69 | 29.83 | 3,530,168 | +0.28(+0.96%) |
Mar 15, 2004 | 29.97 | 30.03 | 29.53 | 29.55 | 4,025,195 | -0.48(-1.59%) |
Mar 12, 2004 | 29.82 | 30.09 | 29.82 | 30.03 | 4,076,646 | +0.40(+1.36%) |
Mar 11, 2004 | 30.05 | 30.18 | 29.56 | 29.62 | 4,775,244 | -0.54(-1.78%) |
Mar 10, 2004 | 30.54 | 30.57 | 30.05 | 30.16 | 3,838,277 | -0.20(-0.64%) |
Mar 09, 2004 | 30.28 | 30.65 | 30.27 | 30.36 | 6,015,859 | +0.09(+0.31%) |
Mar 08, 2004 | 29.93 | 30.45 | 29.92 | 30.26 | 4,604,387 | +0.37(+1.24%) |
Mar 05, 2004 | 29.89 | 30.00 | 29.83 | 29.89 | 5,111,755 | -0.03(-0.11%) |
Mar 04, 2004 | 29.95 | 30.01 | 29.89 | 29.93 | 4,180,885 | +0.01(+0.05%) |
Mar 03, 2004 | 30.01 | 30.10 | 29.88 | 29.91 | 7,040,114 | -0.06(-0.20%) |
Mar 02, 2004 | 30.43 | 30.43 | 29.93 | 29.97 | 7,307,181 | -0.37(-1.22%) |
Mar 01, 2004 | 30.69 | 30.74 | 30.28 | 30.34 | 6,227,015 | -0.34(-1.12%) |
Feb 27, 2004 | 30.77 | 31.04 | 30.63 | 30.69 | 2,873,652 | -0.07(-0.24%) |
Feb 26, 2004 | 30.54 | 30.80 | 30.38 | 30.76 | 2,871,868 | +0.15(+0.48%) |
Feb 25, 2004 | 30.84 | 30.86 | 30.52 | 30.61 | 3,402,583 | -0.28(-0.91%) |
Feb 24, 2004 | 30.93 | 31.00 | 30.77 | 30.89 | 4,154,416 | -0.21(-0.67%) |
Feb 23, 2004 | 31.32 | 31.36 | 30.91 | 31.10 | 3,038,264 | -0.20(-0.64%) |
Feb 20, 2004 | 31.41 | 31.41 | 31.04 | 31.30 | 3,983,856 | +0.07(+0.22%) |
Feb 19, 2004 | 31.47 | 31.50 | 31.12 | 31.24 | 2,641,976 | -0.01(-0.04%) |
Feb 18, 2004 | 31.43 | 31.49 | 31.15 | 31.25 | 1,817,724 | -0.12(-0.39%) |
Feb 17, 2004 | 31.44 | 31.61 | 31.26 | 31.37 | 2,819,079 | -0.05(-0.17%) |
Feb 13, 2004 | 31.34 | 31.73 | 31.25 | 31.43 | 3,896,568 | +0.11(+0.34%) |
Feb 12, 2004 | 31.47 | 31.52 | 31.10 | 31.32 | 2,414,760 | -0.32(-1.00%) |
Feb 11, 2004 | 31.28 | 31.65 | 31.17 | 31.63 | 3,794,411 | +0.27(+0.86%) |
Feb 10, 2004 | 31.17 | 31.49 | 31.16 | 31.36 | 4,260,738 | +0.22(+0.71%) |
Feb 09, 2004 | 31.00 | 31.37 | 30.90 | 31.14 | 3,598,422 | -0.13(-0.43%) |
Feb 06, 2004 | 30.58 | 31.28 | 30.53 | 31.28 | 5,206,329 | +0.77(+2.54%) |
Feb 05, 2004 | 30.33 | 30.60 | 30.13 | 30.50 | 6,117,422 | +0.38(+1.27%) |
Feb 04, 2004 | 30.56 | 30.56 | 30.06 | 30.12 | 4,306,241 | -0.44(-1.43%) |
Feb 03, 2004 | 30.77 | 30.88 | 30.45 | 30.56 | 3,728,833 | -0.32(-1.05%) |