Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.41 | 33.87 | 33.20 | 33.26 | 1,241,339 | +0.05(+0.16%) |
May 27, 2004 | 33.58 | 33.60 | 32.99 | 33.20 | 384,374 | +0.06(+0.18%) |
May 26, 2004 | 32.47 | 33.16 | 32.08 | 33.14 | 502,148 | +0.76(+2.34%) |
May 25, 2004 | 31.94 | 32.47 | 31.82 | 32.39 | 461,203 | +0.70(+2.22%) |
May 24, 2004 | 31.57 | 31.69 | 31.43 | 31.68 | 247,163 | +0.33(+1.05%) |
May 21, 2004 | 31.30 | 31.58 | 31.21 | 31.35 | 685,364 | -0.06(-0.19%) |
May 20, 2004 | 31.17 | 31.43 | 31.04 | 31.41 | 192,072 | +0.46(+1.49%) |
May 19, 2004 | 31.74 | 32.17 | 30.87 | 30.95 | 730,219 | -0.45(-1.44%) |
May 18, 2004 | 31.05 | 31.51 | 31.05 | 31.41 | 346,190 | +0.32(+1.03%) |
May 17, 2004 | 30.43 | 31.13 | 30.28 | 31.08 | 565,980 | +0.33(+1.07%) |
May 14, 2004 | 30.25 | 30.78 | 29.87 | 30.75 | 512,959 | +0.50(+1.64%) |
May 13, 2004 | 30.26 | 30.59 | 30.17 | 30.26 | 350,330 | -0.04(-0.14%) |
May 12, 2004 | 30.65 | 30.65 | 30.18 | 30.30 | 496,857 | -0.13(-0.43%) |
May 11, 2004 | 29.95 | 30.54 | 29.95 | 30.43 | 575,987 | +0.43(+1.45%) |
May 10, 2004 | 30.00 | 30.12 | 29.07 | 30.00 | 932,183 | -0.44(-1.46%) |
May 07, 2004 | 31.13 | 31.21 | 30.34 | 30.44 | 827,406 | -0.97(-3.10%) |
May 06, 2004 | 31.34 | 31.55 | 30.79 | 31.41 | 324,107 | +0.03(+0.08%) |
May 05, 2004 | 31.52 | 31.63 | 31.31 | 31.39 | 297,194 | -0.13(-0.41%) |
May 04, 2004 | 30.95 | 31.69 | 30.94 | 31.52 | 566,785 | +0.70(+2.29%) |
May 03, 2004 | 30.43 | 30.81 | 30.34 | 30.81 | 914,586 | -0.09(-0.28%) |
Apr 30, 2004 | 31.34 | 31.72 | 30.69 | 30.90 | 641,199 | -0.53(-1.69%) |
Apr 29, 2004 | 31.87 | 32.20 | 31.33 | 31.43 | 342,509 | -0.54(-1.69%) |
Apr 28, 2004 | 32.26 | 32.56 | 31.93 | 31.97 | 278,447 | -0.59(-1.82%) |
Apr 27, 2004 | 32.82 | 32.82 | 32.47 | 32.56 | 276,607 | +0.04(+0.13%) |
Apr 26, 2004 | 32.39 | 32.69 | 32.34 | 32.52 | 372,988 | +0.17(+0.54%) |
Apr 23, 2004 | 32.52 | 32.56 | 32.18 | 32.34 | 434,865 | -0.13(-0.40%) |
Apr 22, 2004 | 31.74 | 32.47 | 31.65 | 32.47 | 703,191 | +0.70(+2.19%) |
Apr 21, 2004 | 32.17 | 32.17 | 31.31 | 31.78 | 418,418 | -0.44(-1.38%) |
Apr 20, 2004 | 32.85 | 32.85 | 32.22 | 32.22 | 955,531 | -0.63(-1.91%) |
Apr 19, 2004 | 32.60 | 33.01 | 32.27 | 32.85 | 495,477 | +0.23(+0.72%) |
Apr 16, 2004 | 32.09 | 32.69 | 31.83 | 32.61 | 623,257 | +0.52(+1.63%) |
Apr 15, 2004 | 31.30 | 32.17 | 31.30 | 32.09 | 856,159 | +0.79(+2.53%) |
Apr 14, 2004 | 31.74 | 32.03 | 31.22 | 31.30 | 1,203,845 | -0.88(-2.73%) |
Apr 13, 2004 | 31.52 | 32.81 | 31.04 | 32.18 | 1,798,464 | -1.02(-3.06%) |
Apr 12, 2004 | 34.13 | 34.14 | 32.69 | 33.20 | 1,322,998 | -0.93(-2.73%) |
Apr 08, 2004 | 34.47 | 34.66 | 34.10 | 34.13 | 673,863 | -0.26(-0.76%) |
Apr 07, 2004 | 34.34 | 35.20 | 33.47 | 34.39 | 1,236,738 | -0.09(-0.25%) |
Apr 06, 2004 | 34.78 | 34.82 | 34.47 | 34.47 | 1,129,431 | -0.83(-2.34%) |
Apr 05, 2004 | 36.30 | 36.30 | 34.17 | 35.30 | 1,264,802 | -1.22(-3.33%) |
Apr 02, 2004 | 37.08 | 37.09 | 36.35 | 36.52 | 357,806 | -0.65(-1.75%) |
Apr 01, 2004 | 36.69 | 37.25 | 36.69 | 37.17 | 594,619 | +0.39(+1.06%) |
Mar 31, 2004 | 36.87 | 36.87 | 36.59 | 36.78 | 418,533 | -0.09(-0.24%) |
Mar 30, 2004 | 36.41 | 36.95 | 36.39 | 36.87 | 274,536 | +0.45(+1.24%) |
Mar 29, 2004 | 36.43 | 36.63 | 36.30 | 36.41 | 203,343 | -0.06(-0.17%) |
Mar 26, 2004 | 36.69 | 36.70 | 36.46 | 36.47 | 312,951 | -0.30(-0.83%) |
Mar 25, 2004 | 36.40 | 36.83 | 36.40 | 36.78 | 294,319 | +0.38(+1.05%) |
Mar 24, 2004 | 36.65 | 36.67 | 36.40 | 36.40 | 300,069 | -0.16(-0.43%) |
Mar 23, 2004 | 36.65 | 36.69 | 36.51 | 36.55 | 377,243 | -0.03(-0.07%) |
Mar 22, 2004 | 36.87 | 36.90 | 36.52 | 36.58 | 330,088 | -0.20(-0.54%) |
Mar 19, 2004 | 36.78 | 36.96 | 36.67 | 36.78 | 330,548 | +0.14(+0.38%) |
Mar 18, 2004 | 36.73 | 36.75 | 36.47 | 36.64 | 467,069 | -0.10(-0.26%) |
Mar 17, 2004 | 36.73 | 36.90 | 36.51 | 36.73 | 341,934 | -0.05(-0.14%) |
Mar 16, 2004 | 37.08 | 37.28 | 36.74 | 36.79 | 133,990 | -0.24(-0.66%) |
Mar 15, 2004 | 37.34 | 37.34 | 37.01 | 37.03 | 115,243 | -0.31(-0.84%) |
Mar 12, 2004 | 36.69 | 37.34 | 36.64 | 37.34 | 363,557 | +0.72(+1.97%) |
Mar 11, 2004 | 36.52 | 36.95 | 36.36 | 36.62 | 341,129 | -0.09(-0.24%) |
Mar 10, 2004 | 37.30 | 37.30 | 36.60 | 36.71 | 223,010 | -0.52(-1.40%) |
Mar 09, 2004 | 37.30 | 37.32 | 37.13 | 37.23 | 160,328 | -0.01(-0.02%) |
Mar 08, 2004 | 37.39 | 37.39 | 37.20 | 37.24 | 253,719 | -0.04(-0.12%) |
Mar 05, 2004 | 37.13 | 37.39 | 37.06 | 37.28 | 147,907 | +0.16(+0.42%) |
Mar 04, 2004 | 36.87 | 37.16 | 36.79 | 37.13 | 250,959 | +0.39(+1.06%) |
Mar 03, 2004 | 36.94 | 36.97 | 36.60 | 36.73 | 584,037 | -0.21(-0.56%) |
Mar 02, 2004 | 37.00 | 37.00 | 36.87 | 36.94 | 357,461 | -0.01(-0.02%) |