Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 28.97 | 29.18 | 28.44 | 28.65 | 82,201 | -0.33(-1.14%) |
Apr 29, 2004 | 29.56 | 29.56 | 28.70 | 28.98 | 132,408 | -0.51(-1.72%) |
Apr 28, 2004 | 29.64 | 29.64 | 29.37 | 29.49 | 28,548 | -0.13(-0.45%) |
Apr 27, 2004 | 29.44 | 29.71 | 29.41 | 29.62 | 56,605 | +0.29(+0.99%) |
Apr 26, 2004 | 29.15 | 29.61 | 29.15 | 29.33 | 138,314 | +0.23(+0.78%) |
Apr 23, 2004 | 29.54 | 29.54 | 28.98 | 29.10 | 106,812 | -0.28(-0.96%) |
Apr 22, 2004 | 29.15 | 29.75 | 29.07 | 29.39 | 141,760 | +0.43(+1.50%) |
Apr 21, 2004 | 29.20 | 29.23 | 28.95 | 28.95 | 134,869 | -0.06(-0.21%) |
Apr 20, 2004 | 30.03 | 30.03 | 29.01 | 29.01 | 166,371 | -0.92(-3.08%) |
Apr 19, 2004 | 29.94 | 30.16 | 29.34 | 29.93 | 195,904 | -0.07(-0.23%) |
Apr 16, 2004 | 29.86 | 30.16 | 29.67 | 30.00 | 106,320 | +0.41(+1.39%) |
Apr 15, 2004 | 29.09 | 29.66 | 29.03 | 29.59 | 161,449 | +0.72(+2.48%) |
Apr 14, 2004 | 29.30 | 29.51 | 28.83 | 28.88 | 298,779 | -0.44(-1.50%) |
Apr 13, 2004 | 29.50 | 29.86 | 28.52 | 29.32 | 549,813 | -0.29(-0.99%) |
Apr 12, 2004 | 30.78 | 30.78 | 28.89 | 29.61 | 931,778 | -1.41(-4.56%) |
Apr 08, 2004 | 31.71 | 31.71 | 31.02 | 31.02 | 165,879 | -0.63(-1.99%) |
Apr 07, 2004 | 30.88 | 32.11 | 30.78 | 31.65 | 267,277 | +0.48(+1.53%) |
Apr 06, 2004 | 32.43 | 32.43 | 30.96 | 31.17 | 428,726 | -1.30(-4.02%) |
Apr 05, 2004 | 33.66 | 33.66 | 32.15 | 32.48 | 326,343 | -1.41(-4.15%) |
Apr 02, 2004 | 34.17 | 34.17 | 33.84 | 33.88 | 90,569 | -0.15(-0.45%) |
Apr 01, 2004 | 33.84 | 34.04 | 33.84 | 34.04 | 218,547 | +0.36(+1.06%) |
Mar 31, 2004 | 33.54 | 33.74 | 33.40 | 33.68 | 115,672 | +0.21(+0.61%) |
Mar 30, 2004 | 33.13 | 33.48 | 33.12 | 33.48 | 84,170 | +0.53(+1.61%) |
Mar 29, 2004 | 33.09 | 33.17 | 32.93 | 32.95 | 164,402 | -0.04(-0.14%) |
Mar 26, 2004 | 33.42 | 33.42 | 32.96 | 32.99 | 194,428 | -0.26(-0.78%) |
Mar 25, 2004 | 32.98 | 33.27 | 32.98 | 33.25 | 25,595 | +0.28(+0.86%) |
Mar 24, 2004 | 33.24 | 33.24 | 32.97 | 32.97 | 69,895 | -0.20(-0.59%) |
Mar 23, 2004 | 33.07 | 33.19 | 33.02 | 33.17 | 16,735 | +0.08(+0.25%) |
Mar 22, 2004 | 33.07 | 33.10 | 32.94 | 33.08 | 50,206 | -0.06(-0.20%) |
Mar 19, 2004 | 32.91 | 33.28 | 32.91 | 33.15 | 32,978 | -0.17(-0.51%) |
Mar 18, 2004 | 33.09 | 33.32 | 33.09 | 33.32 | 74,325 | +0.16(+0.49%) |
Mar 17, 2004 | 32.75 | 33.16 | 32.75 | 33.16 | 126,009 | +0.45(+1.38%) |
Mar 16, 2004 | 32.80 | 32.80 | 32.59 | 32.70 | 152,096 | +0.08(+0.25%) |
Mar 15, 2004 | 32.77 | 32.81 | 32.56 | 32.62 | 34,947 | -0.08(-0.25%) |
Mar 12, 2004 | 32.57 | 32.71 | 32.50 | 32.71 | 41,838 | +0.30(+0.93%) |
Mar 11, 2004 | 32.77 | 32.77 | 32.40 | 32.40 | 179,169 | -0.58(-1.75%) |
Mar 10, 2004 | 33.17 | 33.33 | 32.86 | 32.98 | 82,693 | -0.23(-0.70%) |
Mar 09, 2004 | 33.25 | 33.25 | 33.13 | 33.21 | 26,580 | -0.04(-0.13%) |
Mar 08, 2004 | 33.30 | 33.30 | 33.12 | 33.26 | 107,304 | +0.06(+0.17%) |
Mar 05, 2004 | 33.03 | 33.27 | 33.01 | 33.20 | 64,481 | +0.23(+0.70%) |
Mar 04, 2004 | 32.94 | 33.01 | 32.91 | 32.97 | 130,439 | +0.07(+0.21%) |
Mar 03, 2004 | 32.78 | 32.99 | 32.69 | 32.90 | 101,397 | +0.16(+0.48%) |
Mar 02, 2004 | 32.56 | 32.75 | 32.51 | 32.74 | 50,698 | +0.30(+0.93%) |
Mar 01, 2004 | 32.22 | 32.51 | 32.21 | 32.44 | 195,412 | +0.36(+1.13%) |
Feb 27, 2004 | 32.12 | 32.12 | 31.98 | 32.08 | 26,087 | -0.06(-0.18%) |
Feb 26, 2004 | 32.15 | 32.15 | 32.06 | 32.14 | 54,636 | +0.06(+0.19%) |
Feb 25, 2004 | 31.81 | 32.08 | 31.81 | 32.08 | 69,403 | +0.22(+0.68%) |
Feb 24, 2004 | 31.67 | 31.89 | 31.67 | 31.86 | 23,134 | +0.14(+0.45%) |
Feb 23, 2004 | 31.96 | 31.96 | 31.72 | 31.72 | 25,103 | -0.10(-0.30%) |
Feb 20, 2004 | 31.90 | 31.90 | 31.67 | 31.81 | 23,134 | -0.02(-0.06%) |
Feb 19, 2004 | 31.90 | 31.90 | 31.67 | 31.84 | 31,994 | -0.04(-0.13%) |
Feb 18, 2004 | 32.01 | 32.01 | 31.82 | 31.88 | 76,294 | -0.04(-0.12%) |
Feb 17, 2004 | 31.99 | 31.99 | 31.89 | 31.92 | 51,191 | +0.14(+0.45%) |
Feb 13, 2004 | 32.17 | 32.17 | 31.70 | 31.77 | 98,936 | -0.35(-1.09%) |
Feb 12, 2004 | 32.37 | 32.37 | 31.93 | 32.12 | 113,211 | -0.27(-0.83%) |
Feb 11, 2004 | 32.31 | 32.46 | 32.14 | 32.39 | 57,097 | +0.16(+0.51%) |
Feb 10, 2004 | 32.11 | 32.23 | 32.02 | 32.23 | 72,849 | +0.15(+0.46%) |
Feb 09, 2004 | 32.07 | 32.10 | 31.98 | 32.08 | 31,010 | -0.00(-0.01%) |
Feb 06, 2004 | 31.58 | 32.09 | 31.54 | 32.09 | 144,713 | +0.61(+1.92%) |
Feb 05, 2004 | 31.39 | 31.49 | 31.32 | 31.48 | 39,870 | +0.09(+0.29%) |
Feb 04, 2004 | 31.90 | 31.90 | 31.39 | 31.39 | 282,043 | -0.59(-1.84%) |
Feb 03, 2004 | 32.10 | 32.30 | 31.98 | 31.98 | 239,712 | +0.06(+0.19%) |