Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 36.37 | 36.53 | 35.93 | 36.44 | 8,415,790 | -0.05(-0.14%) |
May 27, 2004 | 36.41 | 36.56 | 36.35 | 36.50 | 8,640,955 | +0.20(+0.56%) |
May 26, 2004 | 36.11 | 36.58 | 36.09 | 36.29 | 13,869,582 | +0.08(+0.22%) |
May 25, 2004 | 35.42 | 36.44 | 35.40 | 36.22 | 12,455,614 | +0.69(+1.93%) |
May 24, 2004 | 35.97 | 36.03 | 35.48 | 35.53 | 9,542,685 | -0.41(-1.15%) |
May 21, 2004 | 35.77 | 36.01 | 35.69 | 35.94 | 10,097,725 | +0.24(+0.66%) |
May 20, 2004 | 35.48 | 35.84 | 35.47 | 35.71 | 6,970,943 | +0.20(+0.55%) |
May 19, 2004 | 35.84 | 35.88 | 35.51 | 35.51 | 8,787,549 | -0.23(-0.64%) |
May 18, 2004 | 35.90 | 35.91 | 35.67 | 35.74 | 8,195,822 | -0.05(-0.13%) |
May 17, 2004 | 35.44 | 36.05 | 35.41 | 35.78 | 9,522,966 | +0.12(+0.33%) |
May 14, 2004 | 35.68 | 35.97 | 35.37 | 35.67 | 8,243,820 | -0.27(-0.75%) |
May 13, 2004 | 36.14 | 36.14 | 35.70 | 35.93 | 10,118,208 | -0.20(-0.56%) |
May 12, 2004 | 35.98 | 36.16 | 35.66 | 36.14 | 8,863,215 | +0.07(+0.18%) |
May 11, 2004 | 36.56 | 36.89 | 35.92 | 36.07 | 12,602,819 | -0.20(-0.56%) |
May 10, 2004 | 35.83 | 36.60 | 35.83 | 36.27 | 17,544,526 | +0.10(+0.27%) |
May 07, 2004 | 35.99 | 36.62 | 35.95 | 36.18 | 16,885,082 | +0.30(+0.84%) |
May 06, 2004 | 35.35 | 36.01 | 35.34 | 35.88 | 13,257,678 | +0.50(+1.41%) |
May 05, 2004 | 35.65 | 35.81 | 35.34 | 35.38 | 9,781,913 | -0.47(-1.31%) |
May 04, 2004 | 35.84 | 35.99 | 35.60 | 35.85 | 9,989,346 | -0.09(-0.24%) |
May 03, 2004 | 35.47 | 35.97 | 35.42 | 35.93 | 11,272,466 | +0.59(+1.67%) |
Apr 30, 2004 | 35.35 | 35.69 | 35.25 | 35.35 | 11,249,231 | -0.05(-0.13%) |
Apr 29, 2004 | 35.42 | 35.50 | 35.12 | 35.39 | 9,596,798 | -0.06(-0.17%) |
Apr 28, 2004 | 35.49 | 35.63 | 35.27 | 35.45 | 10,006,161 | -0.11(-0.31%) |
Apr 27, 2004 | 35.26 | 35.75 | 35.25 | 35.56 | 13,023,953 | +0.30(+0.85%) |
Apr 26, 2004 | 35.12 | 35.31 | 35.04 | 35.26 | 9,036,408 | +0.14(+0.41%) |
Apr 23, 2004 | 35.03 | 35.23 | 34.90 | 35.12 | 9,059,642 | +0.03(+0.07%) |
Apr 22, 2004 | 34.95 | 35.31 | 34.81 | 35.09 | 10,919,203 | -0.03(-0.07%) |
Apr 21, 2004 | 34.70 | 35.29 | 34.69 | 35.12 | 11,733,954 | +0.36(+1.04%) |
Apr 20, 2004 | 35.14 | 35.18 | 34.70 | 34.76 | 11,577,883 | -0.52(-1.47%) |
Apr 19, 2004 | 35.18 | 35.37 | 34.93 | 35.27 | 11,640,097 | -0.14(-0.39%) |
Apr 16, 2004 | 35.76 | 35.78 | 35.20 | 35.41 | 17,384,480 | -0.26(-0.72%) |
Apr 15, 2004 | 34.66 | 35.83 | 34.59 | 35.67 | 29,573,808 | +1.26(+3.65%) |
Apr 14, 2004 | 33.58 | 34.41 | 33.53 | 34.41 | 14,146,262 | +0.79(+2.35%) |
Apr 13, 2004 | 33.98 | 34.08 | 33.59 | 33.62 | 16,468,228 | +0.12(+0.37%) |
Apr 12, 2004 | 33.27 | 33.53 | 33.24 | 33.49 | 8,171,975 | +0.22(+0.65%) |
Apr 08, 2004 | 33.85 | 33.89 | 33.06 | 33.28 | 12,262,855 | -0.33(-0.99%) |
Apr 07, 2004 | 33.68 | 33.85 | 33.55 | 33.61 | 9,510,278 | -0.07(-0.19%) |
Apr 06, 2004 | 33.43 | 33.69 | 33.40 | 33.68 | 7,708,041 | -0.03(-0.08%) |
Apr 05, 2004 | 33.48 | 33.70 | 33.24 | 33.70 | 10,886,796 | +0.22(+0.66%) |
Apr 02, 2004 | 32.64 | 33.53 | 32.64 | 33.48 | 11,329,177 | +0.43(+1.31%) |
Apr 01, 2004 | 33.40 | 33.51 | 32.95 | 33.05 | 9,753,634 | -0.13(-0.39%) |
Mar 31, 2004 | 33.07 | 33.31 | 32.91 | 33.18 | 11,008,932 | +0.20(+0.60%) |
Mar 30, 2004 | 33.04 | 33.27 | 32.89 | 32.98 | 8,797,026 | -0.10(-0.30%) |
Mar 29, 2004 | 32.98 | 33.28 | 32.97 | 33.08 | 10,055,688 | +0.29(+0.88%) |
Mar 26, 2004 | 33.04 | 33.04 | 32.74 | 32.79 | 8,816,746 | -0.05(-0.14%) |
Mar 25, 2004 | 32.68 | 32.88 | 32.35 | 32.84 | 14,987,917 | +0.36(+1.11%) |
Mar 24, 2004 | 32.41 | 32.70 | 32.38 | 32.48 | 10,464,440 | +0.00(+0.00%) |
Mar 23, 2004 | 32.73 | 32.73 | 32.28 | 32.48 | 10,048,045 | +0.10(+0.30%) |
Mar 22, 2004 | 32.74 | 32.75 | 32.22 | 32.38 | 14,225,597 | -0.36(-1.10%) |
Mar 19, 2004 | 33.36 | 33.46 | 32.72 | 32.74 | 15,529,047 | -0.61(-1.82%) |
Mar 18, 2004 | 33.31 | 33.61 | 33.29 | 33.35 | 9,472,674 | +0.07(+0.20%) |
Mar 17, 2004 | 33.56 | 33.78 | 33.11 | 33.28 | 11,616,251 | -0.13(-0.39%) |
Mar 16, 2004 | 33.21 | 33.51 | 33.11 | 33.42 | 10,063,178 | +0.33(+1.01%) |
Mar 15, 2004 | 33.17 | 33.43 | 32.90 | 33.08 | 12,041,665 | -0.09(-0.28%) |
Mar 12, 2004 | 33.46 | 33.52 | 33.04 | 33.17 | 15,346,530 | -0.26(-0.78%) |
Mar 11, 2004 | 33.79 | 34.21 | 33.36 | 33.44 | 15,044,476 | -0.43(-1.27%) |
Mar 10, 2004 | 34.42 | 34.50 | 33.84 | 33.87 | 14,285,060 | -0.59(-1.71%) |
Mar 09, 2004 | 34.70 | 34.70 | 34.38 | 34.46 | 9,819,517 | -0.28(-0.81%) |
Mar 08, 2004 | 34.95 | 35.17 | 34.67 | 34.74 | 8,542,512 | -0.02(-0.06%) |
Mar 05, 2004 | 34.55 | 35.02 | 34.52 | 34.76 | 10,916,298 | +0.07(+0.19%) |
Mar 04, 2004 | 34.70 | 34.82 | 34.57 | 34.69 | 6,050,258 | -0.12(-0.36%) |
Mar 03, 2004 | 34.48 | 34.93 | 34.48 | 34.82 | 10,251,656 | +0.23(+0.66%) |
Mar 02, 2004 | 35.01 | 35.13 | 34.55 | 34.59 | 16,371,467 | -0.58(-1.66%) |