Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.78 | 31.86 | 31.67 | 31.80 | 30,400 | +0.27(+0.86%) |
May 27, 2004 | 31.55 | 31.84 | 31.48 | 31.53 | 39,500 | -0.07(-0.22%) |
May 26, 2004 | 31.05 | 31.60 | 31.03 | 31.60 | 42,900 | +0.45(+1.44%) |
May 25, 2004 | 31.20 | 31.31 | 31.00 | 31.15 | 58,400 | +0.08(+0.26%) |
May 24, 2004 | 31.30 | 31.50 | 31.02 | 31.07 | 13,800 | -0.18(-0.58%) |
May 21, 2004 | 30.55 | 31.50 | 30.47 | 31.25 | 92,600 | +0.77(+2.53%) |
May 20, 2004 | 30.25 | 30.50 | 30.04 | 30.48 | 59,900 | +0.33(+1.09%) |
May 19, 2004 | 30.20 | 30.30 | 30.00 | 30.15 | 49,000 | +0.09(+0.30%) |
May 18, 2004 | 30.00 | 30.45 | 30.00 | 30.06 | 45,500 | +0.31(+1.04%) |
May 17, 2004 | 30.36 | 30.36 | 29.52 | 29.75 | 42,100 | -0.60(-1.98%) |
May 14, 2004 | 30.02 | 30.44 | 30.00 | 30.35 | 25,000 | +0.20(+0.66%) |
May 13, 2004 | 29.50 | 30.50 | 29.50 | 30.15 | 49,000 | +0.62(+2.10%) |
May 12, 2004 | 29.15 | 29.72 | 28.80 | 29.53 | 54,500 | +0.21(+0.72%) |
May 11, 2004 | 29.15 | 29.46 | 29.09 | 29.32 | 25,900 | +0.05(+0.17%) |
May 10, 2004 | 29.70 | 29.70 | 29.00 | 29.27 | 41,100 | -0.53(-1.78%) |
May 07, 2004 | 30.30 | 30.30 | 29.60 | 29.80 | 34,300 | -0.60(-1.97%) |
May 06, 2004 | 30.60 | 30.60 | 30.10 | 30.40 | 25,000 | -0.20(-0.65%) |
May 05, 2004 | 30.50 | 30.89 | 30.50 | 30.60 | 32,100 | -0.09(-0.29%) |
May 04, 2004 | 30.64 | 30.70 | 30.47 | 30.69 | 23,000 | +0.05(+0.16%) |
May 03, 2004 | 30.40 | 30.80 | 30.10 | 30.64 | 34,700 | +0.04(+0.13%) |
Apr 30, 2004 | 30.36 | 30.80 | 30.30 | 30.60 | 33,100 | +0.34(+1.12%) |
Apr 29, 2004 | 29.93 | 30.75 | 29.90 | 30.26 | 56,700 | +0.12(+0.40%) |
Apr 28, 2004 | 30.70 | 30.70 | 30.00 | 30.14 | 62,200 | -0.56(-1.82%) |
Apr 27, 2004 | 30.79 | 30.90 | 30.60 | 30.70 | 31,900 | -0.09(-0.29%) |
Apr 26, 2004 | 31.40 | 31.45 | 30.78 | 30.79 | 24,800 | -0.71(-2.25%) |
Apr 23, 2004 | 31.00 | 31.55 | 30.75 | 31.50 | 39,300 | +0.45(+1.45%) |
Apr 22, 2004 | 30.68 | 31.27 | 30.60 | 31.05 | 33,300 | +0.37(+1.21%) |
Apr 21, 2004 | 31.00 | 31.00 | 30.68 | 30.68 | 51,700 | -0.32(-1.03%) |
Apr 20, 2004 | 31.30 | 31.30 | 30.63 | 31.00 | 38,000 | -0.30(-0.96%) |
Apr 19, 2004 | 30.70 | 31.30 | 30.51 | 31.30 | 44,600 | +0.53(+1.72%) |
Apr 16, 2004 | 30.70 | 30.89 | 30.63 | 30.77 | 19,500 | -0.03(-0.10%) |
Apr 15, 2004 | 30.65 | 30.90 | 30.65 | 30.80 | 48,500 | +0.25(+0.82%) |
Apr 14, 2004 | 30.21 | 30.65 | 30.11 | 30.55 | 66,800 | +0.09(+0.30%) |
Apr 13, 2004 | 30.60 | 30.66 | 30.35 | 30.46 | 48,300 | -0.07(-0.23%) |
Apr 12, 2004 | 31.04 | 31.04 | 30.47 | 30.53 | 45,000 | -0.47(-1.52%) |
Apr 08, 2004 | 30.36 | 31.03 | 30.36 | 31.00 | 47,500 | +0.51(+1.67%) |
Apr 07, 2004 | 30.94 | 31.05 | 30.45 | 30.49 | 53,800 | -0.55(-1.77%) |
Apr 06, 2004 | 31.50 | 31.50 | 31.00 | 31.04 | 48,800 | -0.54(-1.71%) |
Apr 05, 2004 | 31.10 | 31.60 | 30.95 | 31.58 | 118,800 | +0.28(+0.89%) |
Apr 02, 2004 | 30.20 | 31.47 | 30.20 | 31.30 | 92,100 | +1.11(+3.68%) |
Apr 01, 2004 | 29.93 | 30.38 | 29.86 | 30.19 | 179,600 | +0.26(+0.87%) |
Mar 31, 2004 | 29.60 | 29.97 | 29.60 | 29.93 | 200,800 | +0.23(+0.77%) |
Mar 30, 2004 | 29.75 | 29.76 | 29.61 | 29.70 | 119,500 | -0.10(-0.34%) |
Mar 29, 2004 | 29.42 | 29.80 | 29.42 | 29.80 | 39,100 | +0.28(+0.95%) |
Mar 26, 2004 | 29.07 | 29.65 | 29.00 | 29.52 | 54,700 | +0.44(+1.51%) |
Mar 25, 2004 | 29.15 | 29.33 | 29.01 | 29.08 | 92,900 | -0.12(-0.41%) |
Mar 24, 2004 | 29.05 | 29.50 | 29.00 | 29.20 | 126,700 | +0.09(+0.31%) |
Mar 23, 2004 | 28.95 | 29.20 | 28.90 | 29.11 | 77,700 | +0.03(+0.10%) |
Mar 22, 2004 | 29.37 | 29.55 | 29.08 | 29.08 | 83,700 | -0.34(-1.16%) |
Mar 19, 2004 | 29.55 | 29.55 | 29.40 | 29.42 | 45,300 | +0.11(+0.38%) |
Mar 18, 2004 | 29.25 | 29.39 | 29.10 | 29.31 | 54,400 | -0.02(-0.07%) |
Mar 17, 2004 | 29.10 | 29.45 | 29.07 | 29.33 | 39,000 | +0.22(+0.76%) |
Mar 16, 2004 | 28.95 | 29.15 | 28.85 | 29.11 | 108,100 | +0.00(+0.00%) |
Mar 15, 2004 | 29.11 | 29.18 | 28.80 | 29.11 | 171,200 | +0.00(+0.00%) |
Mar 12, 2004 | 28.85 | 29.19 | 28.75 | 29.11 | 175,800 | +0.26(+0.90%) |
Mar 11, 2004 | 28.30 | 29.08 | 28.30 | 28.85 | 247,700 | +0.55(+1.94%) |
Mar 10, 2004 | 28.25 | 28.38 | 28.16 | 28.30 | 125,100 | +0.08(+0.28%) |
Mar 09, 2004 | 28.10 | 28.23 | 28.08 | 28.22 | 145,000 | +0.12(+0.43%) |
Mar 08, 2004 | 27.97 | 28.10 | 27.86 | 28.10 | 88,400 | +0.13(+0.46%) |
Mar 05, 2004 | 27.22 | 28.00 | 27.22 | 27.97 | 116,900 | +0.81(+2.98%) |
Mar 04, 2004 | 27.02 | 27.24 | 26.99 | 27.16 | 302,000 | +0.15(+0.56%) |
Mar 03, 2004 | 27.05 | 27.18 | 26.94 | 27.01 | 44,500 | +0.01(+0.04%) |
Mar 02, 2004 | 26.60 | 27.10 | 26.60 | 27.00 | 186,300 | +0.72(+2.74%) |