Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.34 | 27.37 | 26.68 | 27.13 | 4,186,191 | -0.29(-1.04%) |
May 27, 2004 | 27.41 | 27.52 | 27.01 | 27.41 | 3,788,748 | +0.65(+2.44%) |
May 26, 2004 | 26.80 | 27.29 | 26.57 | 26.76 | 2,023,478 | -0.35(-1.29%) |
May 25, 2004 | 26.03 | 27.19 | 25.60 | 27.11 | 3,353,363 | +1.08(+4.15%) |
May 24, 2004 | 25.64 | 26.29 | 25.62 | 26.03 | 2,433,793 | +0.74(+2.93%) |
May 21, 2004 | 25.30 | 26.14 | 25.19 | 25.29 | 3,763,453 | +0.44(+1.76%) |
May 20, 2004 | 25.15 | 25.73 | 24.70 | 24.85 | 2,910,814 | -0.30(-1.21%) |
May 19, 2004 | 25.69 | 26.79 | 25.02 | 25.15 | 7,068,577 | -0.04(-0.18%) |
May 18, 2004 | 23.26 | 25.44 | 23.05 | 25.20 | 5,753,467 | +2.16(+9.39%) |
May 17, 2004 | 23.26 | 23.41 | 22.92 | 23.03 | 3,129,850 | -0.68(-2.86%) |
May 14, 2004 | 24.12 | 24.28 | 23.59 | 23.71 | 2,797,435 | -0.41(-1.70%) |
May 13, 2004 | 23.94 | 24.44 | 23.55 | 24.12 | 3,716,333 | +0.16(+0.67%) |
May 12, 2004 | 24.21 | 24.39 | 22.75 | 23.96 | 6,150,574 | -0.16(-0.67%) |
May 11, 2004 | 23.94 | 24.31 | 23.62 | 24.12 | 3,668,877 | +0.62(+2.62%) |
May 10, 2004 | 23.23 | 24.17 | 22.53 | 23.51 | 6,708,740 | +0.18(+0.77%) |
May 07, 2004 | 24.75 | 25.64 | 23.27 | 23.33 | 5,931,874 | -1.91(-7.58%) |
May 06, 2004 | 26.07 | 26.07 | 24.86 | 25.24 | 3,092,019 | -0.96(-3.65%) |
May 05, 2004 | 26.58 | 26.75 | 25.90 | 26.20 | 2,835,713 | +0.04(+0.17%) |
May 04, 2004 | 25.46 | 26.76 | 25.27 | 26.15 | 6,545,667 | +1.28(+5.14%) |
May 03, 2004 | 25.60 | 26.36 | 24.44 | 24.87 | 7,990,049 | -0.71(-2.76%) |
Apr 30, 2004 | 26.49 | 26.75 | 25.46 | 25.58 | 6,321,035 | -0.73(-2.78%) |
Apr 29, 2004 | 27.30 | 27.60 | 25.91 | 26.31 | 8,571,272 | -0.99(-3.63%) |
Apr 28, 2004 | 29.62 | 29.70 | 26.88 | 27.30 | 13,415,914 | -2.52(-8.45%) |
Apr 27, 2004 | 32.21 | 32.21 | 29.11 | 29.82 | 12,497,464 | -1.89(-5.97%) |
Apr 26, 2004 | 31.28 | 32.10 | 31.27 | 31.72 | 2,556,350 | +0.38(+1.23%) |
Apr 23, 2004 | 32.00 | 32.14 | 30.88 | 31.33 | 2,450,917 | -0.66(-2.07%) |
Apr 22, 2004 | 31.36 | 32.34 | 30.91 | 31.99 | 3,873,587 | +1.36(+4.43%) |
Apr 21, 2004 | 30.96 | 30.96 | 29.73 | 30.64 | 6,106,700 | -0.48(-1.55%) |
Apr 20, 2004 | 32.74 | 32.88 | 31.11 | 31.12 | 3,246,363 | -1.44(-4.42%) |
Apr 19, 2004 | 32.88 | 32.92 | 31.94 | 32.56 | 2,139,320 | -0.32(-0.98%) |
Apr 16, 2004 | 32.61 | 33.22 | 32.05 | 32.88 | 2,149,505 | +0.41(+1.27%) |
Apr 15, 2004 | 32.61 | 33.28 | 31.99 | 32.47 | 3,134,775 | +0.04(+0.14%) |
Apr 14, 2004 | 32.97 | 33.76 | 32.19 | 32.42 | 5,017,117 | -1.00(-2.99%) |
Apr 13, 2004 | 35.47 | 35.47 | 33.17 | 33.42 | 3,700,887 | -2.04(-5.74%) |
Apr 12, 2004 | 34.84 | 35.72 | 34.67 | 35.46 | 1,870,590 | +0.63(+1.80%) |
Apr 08, 2004 | 35.38 | 35.46 | 34.52 | 34.84 | 1,452,665 | -0.26(-0.74%) |
Apr 07, 2004 | 35.08 | 35.52 | 34.64 | 35.10 | 2,418,795 | -0.06(-0.18%) |
Apr 06, 2004 | 34.58 | 35.32 | 33.80 | 35.16 | 2,802,248 | +0.58(+1.68%) |
Apr 05, 2004 | 34.58 | 35.43 | 34.22 | 34.58 | 2,784,116 | -0.01(-0.03%) |
Apr 02, 2004 | 33.77 | 34.70 | 33.55 | 34.59 | 3,976,557 | +1.50(+4.54%) |
Apr 01, 2004 | 33.27 | 33.72 | 32.64 | 33.08 | 3,103,660 | -0.21(-0.64%) |
Mar 31, 2004 | 33.82 | 34.26 | 33.21 | 33.30 | 2,502,738 | -0.52(-1.53%) |
Mar 30, 2004 | 33.10 | 33.87 | 32.78 | 33.82 | 1,914,352 | +0.82(+2.49%) |
Mar 29, 2004 | 32.50 | 33.31 | 32.27 | 33.00 | 2,546,612 | +0.65(+2.02%) |
Mar 26, 2004 | 31.27 | 32.51 | 31.16 | 32.34 | 3,185,364 | +1.21(+3.87%) |
Mar 25, 2004 | 30.85 | 31.42 | 30.51 | 31.14 | 5,374,603 | +0.34(+1.10%) |
Mar 24, 2004 | 31.89 | 31.99 | 30.57 | 30.80 | 3,988,309 | -0.93(-2.93%) |
Mar 23, 2004 | 32.16 | 32.41 | 31.72 | 31.73 | 2,897,831 | +0.09(+0.28%) |
Mar 22, 2004 | 32.48 | 32.88 | 31.53 | 31.64 | 3,578,778 | -0.90(-2.77%) |
Mar 19, 2004 | 31.19 | 33.13 | 31.19 | 32.54 | 6,499,778 | +1.86(+6.06%) |
Mar 18, 2004 | 31.00 | 31.05 | 30.33 | 30.68 | 3,145,967 | -0.33(-1.07%) |
Mar 17, 2004 | 30.36 | 31.24 | 30.02 | 31.01 | 4,141,869 | +0.79(+2.60%) |
Mar 16, 2004 | 30.71 | 31.05 | 29.96 | 30.23 | 3,975,773 | -0.16(-0.53%) |
Mar 15, 2004 | 31.24 | 31.26 | 30.26 | 30.39 | 3,289,230 | -0.67(-2.16%) |
Mar 12, 2004 | 31.39 | 31.84 | 30.51 | 31.06 | 4,559,794 | -0.21(-0.69%) |
Mar 11, 2004 | 31.27 | 32.28 | 30.96 | 31.27 | 4,076,058 | -0.01(-0.03%) |
Mar 10, 2004 | 32.29 | 32.75 | 30.89 | 31.28 | 5,340,466 | -0.88(-2.72%) |
Mar 09, 2004 | 32.79 | 32.90 | 32.05 | 32.16 | 4,178,804 | -0.64(-1.96%) |
Mar 08, 2004 | 33.95 | 34.21 | 32.70 | 32.80 | 3,823,668 | -1.15(-3.39%) |
Mar 05, 2004 | 34.04 | 34.40 | 33.59 | 33.95 | 6,784,625 | -0.56(-1.63%) |
Mar 04, 2004 | 34.81 | 35.10 | 34.49 | 34.51 | 7,053,243 | -0.13(-0.39%) |
Mar 03, 2004 | 34.84 | 34.93 | 33.65 | 34.65 | 5,718,994 | -0.68(-1.92%) |
Mar 02, 2004 | 34.99 | 35.87 | 34.68 | 35.33 | 6,329,429 | +0.34(+0.97%) |