Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 32.20 | 32.25 | 31.84 | 32.03 | 14,400 | +0.01(+0.03%) |
Apr 29, 2004 | 31.62 | 32.35 | 31.62 | 32.02 | 37,900 | +0.28(+0.88%) |
Apr 28, 2004 | 32.11 | 32.23 | 31.60 | 31.74 | 18,800 | -0.02(-0.06%) |
Apr 27, 2004 | 31.85 | 32.05 | 31.72 | 31.76 | 31,300 | +0.07(+0.22%) |
Apr 26, 2004 | 31.95 | 31.95 | 31.38 | 31.69 | 1,052,800 | +0.14(+0.44%) |
Apr 23, 2004 | 31.64 | 31.78 | 31.40 | 31.55 | 23,700 | -0.14(-0.44%) |
Apr 22, 2004 | 31.29 | 31.69 | 31.15 | 31.69 | 21,100 | +0.46(+1.47%) |
Apr 21, 2004 | 31.30 | 31.50 | 31.13 | 31.23 | 11,400 | -0.29(-0.92%) |
Apr 20, 2004 | 31.94 | 32.03 | 31.52 | 31.52 | 22,100 | -0.51(-1.59%) |
Apr 19, 2004 | 31.75 | 32.33 | 31.75 | 32.03 | 9,500 | +0.20(+0.63%) |
Apr 16, 2004 | 31.71 | 32.12 | 31.71 | 31.83 | 23,400 | +0.30(+0.95%) |
Apr 15, 2004 | 31.39 | 31.71 | 31.35 | 31.53 | 62,000 | +0.56(+1.81%) |
Apr 14, 2004 | 30.80 | 31.30 | 30.80 | 30.97 | 23,400 | -0.16(-0.51%) |
Apr 13, 2004 | 31.26 | 31.35 | 31.07 | 31.13 | 11,800 | -0.25(-0.80%) |
Apr 12, 2004 | 31.26 | 31.38 | 30.88 | 31.38 | 25,200 | +0.22(+0.71%) |
Apr 08, 2004 | 31.28 | 31.37 | 31.06 | 31.16 | 80,500 | -0.26(-0.83%) |
Apr 07, 2004 | 31.12 | 31.42 | 31.12 | 31.42 | 319,900 | +0.28(+0.90%) |
Apr 06, 2004 | 31.03 | 31.35 | 30.64 | 31.14 | 55,800 | -0.27(-0.86%) |
Apr 05, 2004 | 31.17 | 31.52 | 31.00 | 31.41 | 46,700 | -0.30(-0.95%) |
Apr 02, 2004 | 31.72 | 31.89 | 31.44 | 31.71 | 44,000 | -0.28(-0.88%) |
Apr 01, 2004 | 31.77 | 31.99 | 31.60 | 31.99 | 27,000 | +0.41(+1.30%) |
Mar 31, 2004 | 31.20 | 31.80 | 31.20 | 31.58 | 20,300 | +0.58(+1.87%) |
Mar 30, 2004 | 30.99 | 31.05 | 30.75 | 31.00 | 30,900 | +0.01(+0.03%) |
Mar 29, 2004 | 30.93 | 31.30 | 30.86 | 30.99 | 55,200 | +0.63(+2.08%) |
Mar 26, 2004 | 30.47 | 30.61 | 30.15 | 30.36 | 31,800 | -0.34(-1.11%) |
Mar 25, 2004 | 30.26 | 30.85 | 30.26 | 30.70 | 42,600 | +1.31(+4.46%) |
Mar 24, 2004 | 29.58 | 29.80 | 29.35 | 29.39 | 18,800 | -0.36(-1.21%) |
Mar 23, 2004 | 29.64 | 29.75 | 29.48 | 29.75 | 42,500 | +0.37(+1.26%) |
Mar 22, 2004 | 29.46 | 30.00 | 29.28 | 29.38 | 153,600 | -0.42(-1.41%) |
Mar 19, 2004 | 29.77 | 29.95 | 29.60 | 29.80 | 29,400 | -0.18(-0.61%) |
Mar 18, 2004 | 29.94 | 30.04 | 29.68 | 29.98 | 39,300 | -0.11(-0.35%) |
Mar 17, 2004 | 29.95 | 30.21 | 29.87 | 30.09 | 32,700 | +0.43(+1.45%) |
Mar 16, 2004 | 29.81 | 29.97 | 29.46 | 29.66 | 18,900 | +0.13(+0.44%) |
Mar 15, 2004 | 30.08 | 30.08 | 29.20 | 29.53 | 63,500 | -0.87(-2.86%) |
Mar 12, 2004 | 30.41 | 30.61 | 30.02 | 30.40 | 63,700 | -0.46(-1.49%) |
Mar 11, 2004 | 31.00 | 31.16 | 30.78 | 30.86 | 25,600 | -0.77(-2.43%) |
Mar 10, 2004 | 31.88 | 31.88 | 31.43 | 31.63 | 13,500 | -0.50(-1.56%) |
Mar 09, 2004 | 32.15 | 32.59 | 32.08 | 32.13 | 23,700 | +0.57(+1.81%) |
Mar 08, 2004 | 31.81 | 31.89 | 31.55 | 31.56 | 12,800 | -0.35(-1.10%) |
Mar 05, 2004 | 31.60 | 32.08 | 31.60 | 31.91 | 19,100 | +0.21(+0.66%) |
Mar 04, 2004 | 31.61 | 31.75 | 31.47 | 31.70 | 30,200 | +0.05(+0.16%) |
Mar 03, 2004 | 31.69 | 31.96 | 31.30 | 31.65 | 24,900 | -0.31(-0.97%) |
Mar 02, 2004 | 32.03 | 32.21 | 31.55 | 31.96 | 48,700 | -0.13(-0.41%) |
Mar 01, 2004 | 31.95 | 32.21 | 31.84 | 32.09 | 29,800 | +0.44(+1.39%) |
Feb 27, 2004 | 31.92 | 32.00 | 31.20 | 31.65 | 445,600 | -0.32(-1.00%) |
Feb 26, 2004 | 31.82 | 31.98 | 31.52 | 31.97 | 17,200 | -0.12(-0.37%) |
Feb 25, 2004 | 32.27 | 32.37 | 31.94 | 32.09 | 25,200 | -0.35(-1.08%) |
Feb 24, 2004 | 32.33 | 32.67 | 32.22 | 32.44 | 15,600 | +0.00(+0.00%) |
Feb 23, 2004 | 32.50 | 32.68 | 32.19 | 32.44 | 21,700 | -0.26(-0.80%) |
Feb 20, 2004 | 33.10 | 33.10 | 32.50 | 32.70 | 21,100 | -0.48(-1.45%) |
Feb 19, 2004 | 33.09 | 33.58 | 33.09 | 33.18 | 15,400 | +0.44(+1.34%) |
Feb 18, 2004 | 33.26 | 33.26 | 32.73 | 32.74 | 16,700 | -0.29(-0.88%) |
Feb 17, 2004 | 32.90 | 33.05 | 32.77 | 33.03 | 26,700 | +0.64(+1.98%) |
Feb 13, 2004 | 32.90 | 32.99 | 32.23 | 32.39 | 24,800 | -0.65(-1.97%) |
Feb 12, 2004 | 32.78 | 33.14 | 32.76 | 33.04 | 50,200 | -0.02(-0.06%) |
Feb 11, 2004 | 32.43 | 33.12 | 32.35 | 33.06 | 28,300 | +0.64(+1.97%) |
Feb 10, 2004 | 32.58 | 32.85 | 32.30 | 32.42 | 22,300 | +0.23(+0.71%) |
Feb 09, 2004 | 32.10 | 32.50 | 32.03 | 32.19 | 22,400 | +0.67(+2.13%) |
Feb 06, 2004 | 31.45 | 31.68 | 31.36 | 31.52 | 19,800 | +0.07(+0.22%) |
Feb 05, 2004 | 31.39 | 31.59 | 31.35 | 31.45 | 43,100 | +0.51(+1.65%) |
Feb 04, 2004 | 30.97 | 31.15 | 30.86 | 30.94 | 60,100 | -0.45(-1.43%) |
Feb 03, 2004 | 31.11 | 31.40 | 31.00 | 31.39 | 13,400 | +0.48(+1.55%) |