Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 29.52 | 30.03 | 29.22 | 29.40 | 1,557,538 | +0.19(+0.66%) |
Apr 29, 2004 | 29.76 | 29.88 | 29.15 | 29.21 | 2,209,195 | -0.39(-1.33%) |
Apr 28, 2004 | 30.34 | 30.35 | 29.50 | 29.60 | 1,923,395 | -0.64(-2.13%) |
Apr 27, 2004 | 30.37 | 30.61 | 30.09 | 30.25 | 1,938,810 | -0.12(-0.40%) |
Apr 26, 2004 | 30.57 | 30.87 | 30.35 | 30.37 | 881,017 | -0.22(-0.71%) |
Apr 23, 2004 | 30.93 | 30.93 | 30.37 | 30.58 | 1,031,935 | -0.30(-0.96%) |
Apr 22, 2004 | 30.09 | 31.10 | 30.09 | 30.88 | 1,696,273 | +0.44(+1.45%) |
Apr 21, 2004 | 30.41 | 30.61 | 30.05 | 30.44 | 1,630,510 | +0.12(+0.40%) |
Apr 20, 2004 | 31.05 | 31.19 | 30.32 | 30.32 | 1,091,109 | -0.64(-2.05%) |
Apr 19, 2004 | 30.82 | 31.04 | 30.66 | 30.95 | 667,196 | -0.02(-0.05%) |
Apr 16, 2004 | 30.97 | 31.17 | 30.68 | 30.97 | 1,044,367 | +0.17(+0.55%) |
Apr 15, 2004 | 30.61 | 30.96 | 30.58 | 30.80 | 1,027,336 | +0.31(+1.03%) |
Apr 14, 2004 | 30.58 | 30.99 | 30.43 | 30.49 | 1,829,041 | -0.09(-0.29%) |
Apr 13, 2004 | 31.04 | 31.04 | 30.53 | 30.58 | 1,251,599 | -0.43(-1.38%) |
Apr 12, 2004 | 30.58 | 31.02 | 30.58 | 31.00 | 859,635 | +0.43(+1.39%) |
Apr 08, 2004 | 30.81 | 30.95 | 30.41 | 30.58 | 979,599 | +0.02(+0.05%) |
Apr 07, 2004 | 30.85 | 30.96 | 30.44 | 30.56 | 1,694,408 | -0.29(-0.94%) |
Apr 06, 2004 | 30.53 | 30.87 | 30.41 | 30.85 | 1,471,636 | +0.24(+0.79%) |
Apr 05, 2004 | 30.43 | 30.72 | 30.35 | 30.61 | 1,061,895 | +0.12(+0.40%) |
Apr 02, 2004 | 30.53 | 30.93 | 30.35 | 30.49 | 1,521,238 | +0.51(+1.72%) |
Apr 01, 2004 | 30.04 | 30.37 | 29.87 | 29.97 | 1,235,687 | +0.11(+0.38%) |
Mar 31, 2004 | 29.80 | 30.04 | 29.21 | 29.86 | 1,601,421 | +0.17(+0.57%) |
Mar 30, 2004 | 29.95 | 29.96 | 29.46 | 29.69 | 1,196,901 | -0.26(-0.86%) |
Mar 29, 2004 | 29.16 | 30.17 | 29.15 | 29.95 | 1,711,439 | +1.04(+3.59%) |
Mar 26, 2004 | 29.08 | 29.14 | 28.83 | 28.91 | 2,096,441 | -0.32(-1.10%) |
Mar 25, 2004 | 28.40 | 29.32 | 28.31 | 29.23 | 2,067,973 | +1.32(+4.73%) |
Mar 24, 2004 | 28.05 | 28.23 | 27.87 | 27.91 | 1,274,597 | -0.09(-0.32%) |
Mar 23, 2004 | 28.32 | 28.58 | 27.83 | 28.00 | 1,593,589 | -0.18(-0.66%) |
Mar 22, 2004 | 28.33 | 28.60 | 27.77 | 28.19 | 1,209,332 | -0.43(-1.49%) |
Mar 19, 2004 | 28.57 | 28.94 | 28.56 | 28.61 | 872,440 | -0.12(-0.42%) |
Mar 18, 2004 | 28.80 | 28.84 | 28.46 | 28.73 | 696,286 | -0.04(-0.14%) |
Mar 17, 2004 | 28.48 | 28.93 | 28.48 | 28.77 | 1,142,202 | +0.31(+1.07%) |
Mar 16, 2004 | 28.76 | 28.84 | 28.20 | 28.47 | 1,199,511 | +0.21(+0.74%) |
Mar 15, 2004 | 28.57 | 28.57 | 28.03 | 28.26 | 1,569,099 | -0.37(-1.29%) |
Mar 12, 2004 | 28.44 | 28.88 | 28.39 | 28.63 | 1,445,157 | +0.26(+0.91%) |
Mar 11, 2004 | 28.74 | 28.87 | 28.24 | 28.37 | 2,775,821 | -0.37(-1.29%) |
Mar 10, 2004 | 29.98 | 29.98 | 28.67 | 28.74 | 3,052,670 | -1.27(-4.23%) |
Mar 09, 2004 | 30.04 | 30.13 | 29.72 | 30.01 | 2,759,536 | +0.09(+0.30%) |
Mar 08, 2004 | 29.68 | 30.06 | 29.68 | 29.92 | 1,574,693 | -0.10(-0.35%) |
Mar 05, 2004 | 29.76 | 30.17 | 29.73 | 30.03 | 2,034,533 | +0.27(+0.92%) |
Mar 04, 2004 | 29.51 | 29.77 | 29.21 | 29.76 | 1,769,867 | +0.43(+1.48%) |
Mar 03, 2004 | 29.32 | 29.51 | 29.10 | 29.32 | 1,430,239 | +0.08(+0.28%) |
Mar 02, 2004 | 29.36 | 29.45 | 29.14 | 29.24 | 1,742,891 | -0.25(-0.85%) |
Mar 01, 2004 | 29.32 | 29.60 | 29.25 | 29.49 | 1,604,653 | +0.27(+0.94%) |
Feb 27, 2004 | 29.78 | 29.88 | 29.12 | 29.22 | 3,235,785 | -0.43(-1.47%) |
Feb 26, 2004 | 29.56 | 29.76 | 29.21 | 29.65 | 1,415,819 | +0.02(+0.05%) |
Feb 25, 2004 | 29.21 | 29.72 | 29.16 | 29.63 | 1,382,130 | +0.21(+0.71%) |
Feb 24, 2004 | 29.12 | 29.67 | 29.00 | 29.43 | 1,571,088 | +0.30(+1.02%) |
Feb 23, 2004 | 29.35 | 29.35 | 28.70 | 29.13 | 1,530,188 | -0.23(-0.77%) |
Feb 20, 2004 | 29.84 | 29.84 | 29.09 | 29.35 | 1,190,312 | -0.30(-1.00%) |
Feb 19, 2004 | 29.48 | 30.13 | 29.48 | 29.65 | 1,767,381 | +0.49(+1.68%) |
Feb 18, 2004 | 29.36 | 29.47 | 28.81 | 29.16 | 1,835,256 | +0.22(+0.75%) |
Feb 17, 2004 | 29.00 | 29.12 | 28.81 | 28.94 | 739,423 | +0.23(+0.78%) |
Feb 13, 2004 | 28.96 | 29.14 | 28.60 | 28.72 | 1,620,814 | -0.18(-0.61%) |
Feb 12, 2004 | 29.28 | 29.34 | 28.85 | 28.89 | 1,954,350 | -0.68(-2.29%) |
Feb 11, 2004 | 28.97 | 29.69 | 28.91 | 29.57 | 2,158,474 | +0.48(+1.66%) |
Feb 10, 2004 | 29.20 | 29.20 | 28.89 | 29.09 | 1,541,252 | +0.00(+0.00%) |
Feb 09, 2004 | 28.98 | 29.32 | 28.85 | 29.09 | 1,558,656 | +0.25(+0.86%) |
Feb 06, 2004 | 28.43 | 28.96 | 28.21 | 28.84 | 1,693,538 | +0.46(+1.62%) |
Feb 05, 2004 | 28.27 | 28.69 | 28.27 | 28.38 | 1,734,064 | +0.06(+0.23%) |
Feb 04, 2004 | 28.49 | 28.60 | 28.21 | 28.32 | 1,445,406 | -0.12(-0.42%) |
Feb 03, 2004 | 28.40 | 28.54 | 28.26 | 28.44 | 1,200,630 | +0.09(+0.31%) |