Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 30.77 | 30.77 | 30.61 | 30.61 | 1,287 | -0.35(-1.12%) |
Apr 29, 2004 | 30.96 | 30.96 | 30.96 | 30.96 | 321 | +0.06(+0.18%) |
Apr 28, 2004 | 30.92 | 30.92 | 30.90 | 30.90 | 643 | -0.17(-0.56%) |
Apr 27, 2004 | 31.00 | 31.08 | 31.00 | 31.08 | 482 | +0.09(+0.30%) |
Apr 26, 2004 | 30.96 | 31.06 | 30.96 | 30.98 | 11,591 | +0.14(+0.46%) |
Apr 23, 2004 | 30.75 | 30.84 | 30.75 | 30.84 | 1,931 | +0.16(+0.53%) |
Apr 22, 2004 | 30.83 | 30.83 | 30.68 | 30.68 | 5,473 | +0.24(+0.80%) |
Apr 21, 2004 | 30.44 | 30.44 | 30.17 | 30.44 | 1,770 | -0.11(-0.35%) |
Apr 20, 2004 | 30.75 | 30.76 | 30.54 | 30.54 | 1,609 | -0.12(-0.41%) |
Apr 19, 2004 | 30.69 | 30.69 | 30.66 | 30.67 | 4,185 | -0.09(-0.28%) |
Apr 16, 2004 | 30.68 | 30.76 | 30.68 | 30.75 | 7,083 | +0.11(+0.34%) |
Apr 15, 2004 | 30.47 | 30.65 | 30.47 | 30.65 | 965 | +0.34(+1.11%) |
Apr 14, 2004 | 30.18 | 30.31 | 30.18 | 30.31 | 2,092 | -0.27(-0.89%) |
Apr 13, 2004 | 31.06 | 31.06 | 30.41 | 30.58 | 7,083 | -0.47(-1.52%) |
Apr 12, 2004 | 31.63 | 31.63 | 31.06 | 31.06 | 4,507 | -0.57(-1.79%) |
Apr 08, 2004 | 31.69 | 31.69 | 31.62 | 31.62 | 804 | -0.06(-0.18%) |
Apr 07, 2004 | 31.70 | 31.70 | 31.68 | 31.68 | 5,151 | -0.12(-0.39%) |
Apr 06, 2004 | 31.80 | 31.80 | 31.80 | 31.80 | 321 | -0.02(-0.08%) |
Apr 05, 2004 | 31.83 | 31.83 | 31.83 | 31.83 | 2,414 | -0.09(-0.27%) |
Apr 02, 2004 | 31.91 | 31.91 | 31.91 | 31.91 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 31.83 | 31.93 | 31.83 | 31.91 | 3,219 | +0.20(+0.65%) |
Mar 31, 2004 | 31.65 | 31.71 | 31.65 | 31.71 | 965 | +0.21(+0.67%) |
Mar 30, 2004 | 31.42 | 31.50 | 31.42 | 31.50 | 643 | +0.08(+0.26%) |
Mar 29, 2004 | 31.26 | 31.42 | 31.26 | 31.42 | 1,770 | +0.19(+0.60%) |
Mar 26, 2004 | 31.26 | 31.32 | 31.23 | 31.23 | 804 | +0.05(+0.16%) |
Mar 25, 2004 | 31.16 | 31.18 | 31.16 | 31.18 | 2,414 | +0.12(+0.40%) |
Mar 24, 2004 | 31.19 | 31.19 | 31.06 | 31.06 | 321 | -0.17(-0.56%) |
Mar 23, 2004 | 31.24 | 31.24 | 31.17 | 31.23 | 482 | +0.05(+0.16%) |
Mar 22, 2004 | 31.52 | 31.52 | 31.18 | 31.18 | 965 | -0.30(-0.97%) |
Mar 19, 2004 | 31.62 | 31.68 | 31.49 | 31.49 | 34,292 | -0.13(-0.41%) |
Mar 18, 2004 | 31.62 | 31.67 | 31.62 | 31.62 | 32,843 | -0.14(-0.45%) |
Mar 17, 2004 | 31.70 | 31.76 | 31.70 | 31.76 | 321 | +0.45(+1.45%) |
Mar 16, 2004 | 31.38 | 31.38 | 31.27 | 31.31 | 3,219 | +0.12(+0.40%) |
Mar 15, 2004 | 31.23 | 31.26 | 31.15 | 31.18 | 3,380 | +0.02(+0.08%) |
Mar 12, 2004 | 31.18 | 31.18 | 31.16 | 31.16 | 3,058 | -0.21(-0.65%) |
Mar 11, 2004 | 31.12 | 31.36 | 31.12 | 31.36 | 1,770 | -0.16(-0.51%) |
Mar 10, 2004 | 31.55 | 31.55 | 31.52 | 31.52 | 643 | -0.25(-0.78%) |
Mar 09, 2004 | 31.70 | 31.78 | 31.70 | 31.77 | 2,736 | -0.07(-0.21%) |
Mar 08, 2004 | 31.99 | 31.99 | 31.84 | 31.84 | 6,600 | -0.03(-0.10%) |
Mar 05, 2004 | 31.72 | 31.88 | 31.72 | 31.87 | 8,854 | +0.21(+0.67%) |
Mar 04, 2004 | 31.71 | 31.76 | 31.66 | 31.66 | 3,541 | -0.05(-0.16%) |
Mar 03, 2004 | 31.55 | 31.71 | 31.55 | 31.71 | 804 | +0.02(+0.06%) |
Mar 02, 2004 | 31.73 | 31.74 | 31.68 | 31.69 | 3,058 | -0.11(-0.33%) |
Mar 01, 2004 | 31.71 | 31.80 | 31.62 | 31.80 | 4,668 | +0.45(+1.45%) |
Feb 27, 2004 | 31.18 | 31.40 | 31.18 | 31.34 | 2,253 | +0.16(+0.52%) |
Feb 26, 2004 | 31.06 | 31.18 | 31.02 | 31.18 | 1,770 | +0.17(+0.56%) |
Feb 25, 2004 | 31.01 | 31.01 | 31.01 | 31.01 | 804 | +0.26(+0.85%) |
Feb 24, 2004 | 30.81 | 30.81 | 30.75 | 30.75 | 965 | -0.17(-0.54%) |
Feb 23, 2004 | 30.96 | 30.96 | 30.87 | 30.91 | 965 | +0.04(+0.14%) |
Feb 20, 2004 | 30.75 | 30.88 | 30.75 | 30.87 | 1,126 | -0.24(-0.78%) |
Feb 19, 2004 | 31.34 | 31.34 | 31.11 | 31.11 | 643 | -0.12(-0.40%) |
Feb 18, 2004 | 31.34 | 31.34 | 31.24 | 31.24 | 2,253 | -0.01(-0.04%) |
Feb 17, 2004 | 31.12 | 31.25 | 31.12 | 31.25 | 1,609 | +0.30(+0.96%) |
Feb 13, 2004 | 31.09 | 31.09 | 30.94 | 30.95 | 3,380 | -0.26(-0.84%) |
Feb 12, 2004 | 31.21 | 31.21 | 31.21 | 31.21 | 160 | +0.35(+1.13%) |
Feb 11, 2004 | 31.05 | 31.05 | 30.86 | 30.86 | 24,471 | -0.11(-0.36%) |
Feb 10, 2004 | 30.98 | 30.98 | 30.98 | 30.98 | 160 | +0.12(+0.38%) |
Feb 09, 2004 | 30.75 | 30.86 | 30.75 | 30.86 | 4,829 | +0.23(+0.75%) |
Feb 06, 2004 | 30.50 | 30.63 | 30.50 | 30.63 | 804 | +0.16(+0.53%) |
Feb 05, 2004 | 30.57 | 30.57 | 30.47 | 30.47 | 482 | -0.16(-0.51%) |
Feb 04, 2004 | 30.81 | 30.81 | 30.59 | 30.62 | 7,244 | -0.39(-1.24%) |
Feb 03, 2004 | 31.01 | 31.01 | 31.01 | 31.01 | 321 | +0.19(+0.62%) |