Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 32.00 | 32.59 | 31.93 | 32.19 | 168,000 | -0.11(-0.34%) |
May 27, 2004 | 32.18 | 32.69 | 31.98 | 32.30 | 545,400 | -0.04(-0.12%) |
May 26, 2004 | 32.84 | 32.84 | 31.76 | 32.34 | 398,400 | -0.47(-1.43%) |
May 25, 2004 | 31.50 | 32.81 | 31.26 | 32.81 | 465,900 | +1.28(+4.06%) |
May 24, 2004 | 31.35 | 32.17 | 31.20 | 31.53 | 533,300 | +0.03(+0.10%) |
May 21, 2004 | 31.17 | 31.94 | 31.14 | 31.50 | 366,800 | +0.23(+0.74%) |
May 20, 2004 | 32.01 | 32.47 | 31.23 | 31.27 | 311,100 | -0.52(-1.64%) |
May 19, 2004 | 32.55 | 32.80 | 31.52 | 31.79 | 560,100 | -0.50(-1.55%) |
May 18, 2004 | 32.29 | 32.79 | 31.62 | 32.29 | 362,100 | +0.22(+0.69%) |
May 17, 2004 | 31.76 | 32.56 | 31.26 | 32.07 | 323,500 | -0.05(-0.16%) |
May 14, 2004 | 31.71 | 33.31 | 31.71 | 32.12 | 391,900 | -0.45(-1.38%) |
May 13, 2004 | 33.07 | 33.17 | 32.02 | 32.57 | 837,800 | -0.58(-1.75%) |
May 12, 2004 | 33.15 | 33.50 | 31.89 | 33.15 | 1,001,300 | -0.32(-0.96%) |
May 11, 2004 | 32.71 | 33.81 | 32.71 | 33.47 | 517,500 | +0.77(+2.35%) |
May 10, 2004 | 33.32 | 33.32 | 32.39 | 32.70 | 702,800 | -0.72(-2.15%) |
May 07, 2004 | 33.34 | 34.24 | 33.23 | 33.42 | 517,100 | +0.03(+0.09%) |
May 06, 2004 | 34.15 | 34.15 | 32.63 | 33.39 | 439,800 | -0.60(-1.77%) |
May 05, 2004 | 33.10 | 34.45 | 32.84 | 33.99 | 498,300 | +0.89(+2.69%) |
May 04, 2004 | 33.07 | 33.62 | 32.84 | 33.10 | 675,800 | -0.02(-0.06%) |
May 03, 2004 | 32.70 | 33.74 | 32.16 | 33.12 | 1,081,200 | +0.54(+1.66%) |
Apr 30, 2004 | 33.28 | 33.55 | 32.40 | 32.58 | 543,400 | -0.67(-2.02%) |
Apr 29, 2004 | 33.06 | 34.06 | 32.71 | 33.25 | 463,200 | +0.14(+0.42%) |
Apr 28, 2004 | 34.09 | 34.32 | 33.02 | 33.11 | 486,400 | -1.41(-4.08%) |
Apr 27, 2004 | 34.52 | 35.19 | 33.24 | 34.52 | 516,500 | +0.31(+0.91%) |
Apr 26, 2004 | 34.34 | 35.32 | 33.87 | 34.21 | 519,600 | -0.03(-0.09%) |
Apr 23, 2004 | 34.35 | 34.84 | 33.69 | 34.24 | 973,900 | +0.08(+0.23%) |
Apr 22, 2004 | 33.55 | 35.35 | 33.55 | 34.16 | 1,093,600 | +0.67(+2.00%) |
Apr 21, 2004 | 33.07 | 34.50 | 32.98 | 33.49 | 1,063,900 | +0.56(+1.70%) |
Apr 20, 2004 | 34.85 | 35.02 | 32.93 | 32.93 | 740,700 | -2.02(-5.78%) |
Apr 19, 2004 | 33.90 | 35.59 | 33.68 | 34.95 | 483,700 | +1.18(+3.49%) |
Apr 16, 2004 | 33.27 | 34.69 | 33.26 | 33.77 | 557,100 | +0.44(+1.32%) |
Apr 15, 2004 | 33.49 | 34.22 | 32.61 | 33.33 | 444,000 | +0.00(+0.00%) |
Apr 14, 2004 | 34.23 | 34.75 | 32.94 | 33.33 | 595,000 | -0.83(-2.43%) |
Apr 13, 2004 | 35.30 | 35.41 | 34.16 | 34.16 | 516,200 | -0.95(-2.71%) |
Apr 12, 2004 | 34.85 | 36.11 | 34.85 | 35.11 | 197,600 | +0.16(+0.46%) |
Apr 08, 2004 | 35.20 | 35.59 | 34.60 | 34.95 | 246,100 | -0.12(-0.34%) |
Apr 07, 2004 | 33.75 | 35.59 | 33.43 | 35.07 | 742,800 | +1.31(+3.88%) |
Apr 06, 2004 | 34.61 | 34.74 | 33.61 | 33.76 | 323,600 | -0.84(-2.43%) |
Apr 05, 2004 | 33.98 | 34.74 | 33.97 | 34.60 | 269,200 | +0.36(+1.05%) |
Apr 02, 2004 | 33.36 | 34.43 | 33.35 | 34.24 | 595,200 | +1.06(+3.19%) |
Apr 01, 2004 | 32.30 | 34.07 | 32.20 | 33.18 | 903,800 | +0.97(+3.01%) |
Mar 31, 2004 | 32.40 | 32.88 | 32.06 | 32.21 | 288,800 | -0.37(-1.14%) |
Mar 30, 2004 | 32.25 | 33.15 | 31.85 | 32.58 | 359,600 | +0.40(+1.24%) |
Mar 29, 2004 | 31.97 | 32.74 | 31.77 | 32.18 | 355,800 | +0.50(+1.58%) |
Mar 26, 2004 | 31.63 | 32.00 | 31.53 | 31.68 | 416,400 | +0.11(+0.35%) |
Mar 25, 2004 | 29.87 | 32.19 | 29.87 | 31.57 | 761,200 | +1.85(+6.22%) |
Mar 24, 2004 | 30.15 | 31.15 | 29.72 | 29.72 | 490,100 | -0.61(-2.01%) |
Mar 23, 2004 | 31.03 | 31.57 | 30.15 | 30.33 | 1,101,900 | -0.57(-1.84%) |
Mar 22, 2004 | 31.04 | 31.05 | 29.95 | 30.90 | 553,500 | -0.42(-1.34%) |
Mar 19, 2004 | 32.13 | 32.40 | 31.15 | 31.32 | 395,000 | -0.56(-1.76%) |
Mar 18, 2004 | 32.11 | 32.72 | 31.60 | 31.88 | 298,400 | -0.43(-1.33%) |
Mar 17, 2004 | 30.85 | 32.47 | 30.82 | 32.31 | 515,100 | +1.62(+5.28%) |
Mar 16, 2004 | 30.95 | 31.58 | 30.30 | 30.69 | 535,700 | -0.20(-0.65%) |
Mar 15, 2004 | 31.80 | 32.52 | 30.69 | 30.89 | 536,800 | -1.01(-3.17%) |
Mar 12, 2004 | 30.95 | 32.26 | 30.81 | 31.90 | 454,100 | +1.00(+3.24%) |
Mar 11, 2004 | 31.45 | 31.95 | 30.78 | 30.90 | 811,500 | -0.62(-1.97%) |
Mar 10, 2004 | 32.27 | 32.65 | 31.40 | 31.52 | 1,608,400 | -1.29(-3.93%) |
Mar 09, 2004 | 28.53 | 32.96 | 28.47 | 32.81 | 3,360,400 | +4.31(+15.12%) |
Mar 08, 2004 | 29.69 | 30.45 | 28.25 | 28.50 | 754,100 | -1.13(-3.81%) |
Mar 05, 2004 | 28.84 | 30.22 | 28.84 | 29.63 | 1,229,200 | +0.78(+2.70%) |
Mar 04, 2004 | 27.40 | 29.38 | 27.15 | 28.85 | 1,112,700 | +1.53(+5.60%) |
Mar 03, 2004 | 26.91 | 27.60 | 26.78 | 27.32 | 684,000 | +0.43(+1.60%) |
Mar 02, 2004 | 27.06 | 27.25 | 26.71 | 26.89 | 468,200 | -0.07(-0.26%) |