Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 32.97 | 33.02 | 32.71 | 32.93 | 1,844,213 | -0.01(-0.03%) |
May 27, 2004 | 33.10 | 33.13 | 32.68 | 32.94 | 2,161,991 | +0.04(+0.13%) |
May 26, 2004 | 32.69 | 32.95 | 32.53 | 32.89 | 2,629,657 | +0.20(+0.62%) |
May 25, 2004 | 32.39 | 32.85 | 32.14 | 32.69 | 3,302,501 | +0.21(+0.65%) |
May 24, 2004 | 32.23 | 32.60 | 31.95 | 32.48 | 3,045,707 | +0.55(+1.72%) |
May 21, 2004 | 31.58 | 32.08 | 31.54 | 31.93 | 2,601,185 | +0.60(+1.91%) |
May 20, 2004 | 31.44 | 31.66 | 31.15 | 31.33 | 1,661,628 | -0.03(-0.09%) |
May 19, 2004 | 31.62 | 32.15 | 31.08 | 31.36 | 2,446,338 | -0.13(-0.40%) |
May 18, 2004 | 31.22 | 31.61 | 31.17 | 31.48 | 1,786,352 | +0.40(+1.28%) |
May 17, 2004 | 31.30 | 31.42 | 30.83 | 31.09 | 2,425,214 | -0.62(-1.96%) |
May 14, 2004 | 32.01 | 32.04 | 31.41 | 31.71 | 2,803,792 | +0.23(+0.73%) |
May 13, 2004 | 31.10 | 31.57 | 30.98 | 31.48 | 2,816,466 | +0.24(+0.78%) |
May 12, 2004 | 31.05 | 31.25 | 30.52 | 31.23 | 3,030,828 | +0.23(+0.74%) |
May 11, 2004 | 31.03 | 31.12 | 30.45 | 31.00 | 2,779,912 | +0.22(+0.71%) |
May 10, 2004 | 30.32 | 30.79 | 29.98 | 30.79 | 5,481,758 | +0.28(+0.91%) |
May 07, 2004 | 31.41 | 31.64 | 30.27 | 30.51 | 4,938,230 | -1.02(-3.25%) |
May 06, 2004 | 31.36 | 31.65 | 30.97 | 31.53 | 5,139,734 | -0.26(-0.80%) |
May 05, 2004 | 32.34 | 32.42 | 31.59 | 31.79 | 4,688,600 | -0.52(-1.62%) |
May 04, 2004 | 32.65 | 32.66 | 32.23 | 32.31 | 3,191,921 | -0.24(-0.74%) |
May 03, 2004 | 32.28 | 32.57 | 32.11 | 32.55 | 6,328,186 | +0.32(+1.00%) |
Apr 30, 2004 | 32.39 | 32.50 | 31.85 | 32.23 | 20,934,760 | -0.69(-2.10%) |
Apr 29, 2004 | 33.86 | 33.94 | 32.56 | 32.92 | 6,234,322 | -0.91(-2.70%) |
Apr 28, 2004 | 34.98 | 34.98 | 33.81 | 33.83 | 2,677,783 | -1.36(-3.87%) |
Apr 27, 2004 | 34.92 | 35.50 | 34.92 | 35.20 | 2,718,194 | +0.28(+0.80%) |
Apr 26, 2004 | 36.32 | 36.56 | 34.60 | 34.92 | 5,992,591 | -1.33(-3.68%) |
Apr 23, 2004 | 35.99 | 36.86 | 35.66 | 36.25 | 2,154,643 | -0.66(-1.78%) |
Apr 22, 2004 | 35.11 | 37.05 | 35.11 | 36.91 | 2,690,273 | +1.55(+4.39%) |
Apr 21, 2004 | 35.69 | 35.73 | 35.22 | 35.36 | 2,387,742 | -0.41(-1.16%) |
Apr 20, 2004 | 36.72 | 36.74 | 35.77 | 35.77 | 2,106,885 | -0.84(-2.29%) |
Apr 19, 2004 | 36.61 | 37.02 | 36.41 | 36.61 | 1,423,938 | -0.05(-0.15%) |
Apr 16, 2004 | 36.48 | 36.74 | 36.36 | 36.67 | 1,931,464 | +0.48(+1.34%) |
Apr 15, 2004 | 36.21 | 36.70 | 35.87 | 36.18 | 1,667,506 | -0.03(-0.09%) |
Apr 14, 2004 | 36.27 | 36.56 | 36.05 | 36.21 | 1,726,102 | -0.02(-0.06%) |
Apr 13, 2004 | 36.43 | 37.02 | 36.24 | 36.24 | 3,131,305 | -0.27(-0.73%) |
Apr 12, 2004 | 35.85 | 36.51 | 35.81 | 36.50 | 1,736,573 | +0.94(+2.63%) |
Apr 08, 2004 | 35.55 | 35.93 | 35.29 | 35.57 | 1,840,355 | +0.09(+0.26%) |
Apr 07, 2004 | 35.90 | 35.90 | 35.22 | 35.47 | 1,333,197 | -0.49(-1.36%) |
Apr 06, 2004 | 35.69 | 36.09 | 35.45 | 35.96 | 1,413,284 | +0.27(+0.76%) |
Apr 05, 2004 | 35.52 | 35.85 | 35.41 | 35.69 | 1,288,194 | +0.06(+0.17%) |
Apr 02, 2004 | 35.82 | 35.82 | 35.45 | 35.63 | 2,028,818 | -0.02(-0.05%) |
Apr 01, 2004 | 35.67 | 36.05 | 35.44 | 35.65 | 1,801,230 | -0.01(-0.03%) |
Mar 31, 2004 | 35.68 | 35.73 | 35.31 | 35.66 | 1,599,175 | +0.00(+0.00%) |
Mar 30, 2004 | 35.50 | 35.69 | 35.41 | 35.66 | 1,328,788 | +0.16(+0.46%) |
Mar 29, 2004 | 35.36 | 35.83 | 35.33 | 35.50 | 1,419,713 | +0.29(+0.83%) |
Mar 26, 2004 | 35.26 | 35.52 | 34.97 | 35.20 | 1,688,998 | -0.19(-0.54%) |
Mar 25, 2004 | 34.35 | 35.41 | 34.35 | 35.39 | 1,926,872 | +1.21(+3.55%) |
Mar 24, 2004 | 34.06 | 34.39 | 33.97 | 34.18 | 1,891,604 | +0.08(+0.24%) |
Mar 23, 2004 | 34.04 | 34.52 | 33.88 | 34.10 | 1,546,273 | +0.14(+0.40%) |
Mar 22, 2004 | 34.54 | 34.55 | 33.70 | 33.96 | 1,923,933 | -0.96(-2.76%) |
Mar 19, 2004 | 34.76 | 35.59 | 34.69 | 34.92 | 2,067,208 | +0.08(+0.23%) |
Mar 18, 2004 | 34.85 | 34.98 | 34.55 | 34.84 | 1,387,935 | -0.11(-0.33%) |
Mar 17, 2004 | 34.30 | 35.18 | 34.30 | 34.96 | 2,054,167 | +1.00(+2.93%) |
Mar 16, 2004 | 33.78 | 34.31 | 33.64 | 33.96 | 1,513,944 | +0.40(+1.20%) |
Mar 15, 2004 | 34.37 | 34.37 | 33.56 | 33.56 | 1,934,587 | -0.81(-2.36%) |
Mar 12, 2004 | 33.97 | 34.64 | 33.92 | 34.37 | 1,465,267 | +0.67(+1.99%) |
Mar 11, 2004 | 34.27 | 34.79 | 33.67 | 33.70 | 2,285,428 | -0.59(-1.73%) |
Mar 10, 2004 | 35.22 | 35.26 | 34.26 | 34.29 | 2,104,313 | -0.84(-2.39%) |
Mar 09, 2004 | 35.79 | 35.93 | 35.01 | 35.13 | 2,408,682 | -0.87(-2.40%) |
Mar 08, 2004 | 36.28 | 36.68 | 35.97 | 36.00 | 1,564,091 | -0.23(-0.65%) |
Mar 05, 2004 | 36.15 | 36.45 | 36.01 | 36.23 | 1,436,061 | +0.09(+0.24%) |
Mar 04, 2004 | 35.62 | 36.30 | 35.58 | 36.14 | 1,685,691 | +0.53(+1.48%) |
Mar 03, 2004 | 35.51 | 35.71 | 35.33 | 35.62 | 1,107,630 | +0.14(+0.40%) |
Mar 02, 2004 | 36.12 | 36.12 | 35.44 | 35.47 | 1,683,120 | -0.69(-1.90%) |