Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.30 | 31.87 | 30.86 | 31.30 | 4,427,600 | +0.18(+0.58%) |
May 27, 2004 | 31.50 | 31.56 | 30.78 | 31.12 | 5,361,400 | +0.12(+0.39%) |
May 26, 2004 | 31.50 | 31.50 | 30.76 | 31.00 | 4,846,100 | -0.37(-1.18%) |
May 25, 2004 | 30.30 | 31.44 | 30.27 | 31.37 | 6,369,900 | +1.17(+3.87%) |
May 24, 2004 | 30.20 | 30.40 | 29.91 | 30.20 | 5,055,700 | +0.72(+2.44%) |
May 21, 2004 | 29.70 | 30.12 | 29.28 | 29.48 | 6,037,400 | +0.18(+0.61%) |
May 20, 2004 | 29.70 | 30.05 | 29.30 | 29.30 | 4,165,100 | -0.26(-0.88%) |
May 19, 2004 | 30.20 | 30.95 | 28.87 | 29.56 | 10,645,700 | -0.18(-0.61%) |
May 18, 2004 | 29.00 | 29.76 | 28.70 | 29.74 | 13,202,700 | +1.04(+3.62%) |
May 17, 2004 | 29.45 | 29.70 | 28.60 | 28.70 | 7,054,600 | -1.08(-3.63%) |
May 14, 2004 | 29.93 | 30.29 | 29.55 | 29.78 | 3,549,200 | -0.15(-0.50%) |
May 13, 2004 | 29.78 | 30.23 | 29.54 | 29.93 | 5,803,400 | -0.23(-0.76%) |
May 12, 2004 | 29.87 | 30.17 | 28.94 | 30.16 | 6,194,900 | +0.30(+1.00%) |
May 11, 2004 | 29.90 | 30.26 | 29.45 | 29.86 | 6,124,400 | +0.40(+1.36%) |
May 10, 2004 | 29.14 | 30.00 | 28.51 | 29.46 | 9,805,800 | +0.32(+1.10%) |
May 07, 2004 | 30.10 | 30.59 | 29.12 | 29.14 | 7,168,600 | -1.36(-4.46%) |
May 06, 2004 | 30.94 | 31.00 | 30.03 | 30.50 | 7,588,500 | -0.62(-1.99%) |
May 05, 2004 | 31.60 | 31.71 | 31.12 | 31.12 | 4,784,600 | -0.18(-0.58%) |
May 04, 2004 | 30.75 | 31.60 | 30.75 | 31.30 | 6,529,000 | +0.77(+2.52%) |
May 03, 2004 | 30.75 | 30.87 | 30.20 | 30.53 | 7,240,300 | -0.22(-0.72%) |
Apr 30, 2004 | 31.00 | 31.40 | 30.75 | 30.75 | 5,088,700 | -0.04(-0.13%) |
Apr 29, 2004 | 31.00 | 31.60 | 30.52 | 30.79 | 6,720,600 | -0.22(-0.71%) |
Apr 28, 2004 | 32.02 | 32.02 | 30.50 | 31.01 | 12,847,300 | -1.29(-3.99%) |
Apr 27, 2004 | 32.59 | 32.78 | 32.24 | 32.30 | 4,103,900 | -0.04(-0.12%) |
Apr 26, 2004 | 32.72 | 33.09 | 32.30 | 32.34 | 3,780,500 | -0.37(-1.13%) |
Apr 23, 2004 | 33.30 | 33.31 | 32.25 | 32.71 | 5,085,700 | -0.40(-1.21%) |
Apr 22, 2004 | 32.10 | 33.47 | 31.76 | 33.11 | 7,666,900 | +1.37(+4.32%) |
Apr 21, 2004 | 32.85 | 32.86 | 31.27 | 31.74 | 13,931,600 | -1.34(-4.05%) |
Apr 20, 2004 | 33.68 | 33.99 | 33.08 | 33.08 | 5,223,600 | -0.60(-1.78%) |
Apr 19, 2004 | 34.02 | 34.15 | 33.20 | 33.68 | 4,990,500 | -0.31(-0.91%) |
Apr 16, 2004 | 33.30 | 34.04 | 33.23 | 33.99 | 6,112,400 | +0.99(+3.00%) |
Apr 15, 2004 | 33.00 | 33.44 | 32.44 | 33.00 | 7,057,000 | -0.02(-0.06%) |
Apr 14, 2004 | 33.43 | 33.63 | 32.86 | 33.02 | 6,780,400 | -0.41(-1.23%) |
Apr 13, 2004 | 34.46 | 34.57 | 33.27 | 33.43 | 6,406,500 | -0.83(-2.42%) |
Apr 12, 2004 | 33.90 | 34.54 | 33.90 | 34.26 | 5,498,600 | +0.40(+1.18%) |
Apr 08, 2004 | 34.98 | 34.98 | 33.62 | 33.86 | 9,029,600 | -0.79(-2.28%) |
Apr 07, 2004 | 35.70 | 35.90 | 34.60 | 34.65 | 15,983,800 | -1.85(-5.07%) |
Apr 06, 2004 | 36.40 | 36.60 | 35.99 | 36.50 | 9,215,600 | +0.61(+1.70%) |
Apr 05, 2004 | 36.10 | 36.25 | 35.71 | 35.89 | 6,495,000 | -0.01(-0.03%) |
Apr 02, 2004 | 34.90 | 36.00 | 34.87 | 35.90 | 8,791,600 | +1.27(+3.67%) |
Apr 01, 2004 | 34.67 | 34.97 | 34.53 | 34.63 | 4,029,800 | -0.06(-0.17%) |
Mar 31, 2004 | 35.32 | 35.35 | 34.50 | 34.69 | 5,423,600 | -0.36(-1.03%) |
Mar 30, 2004 | 34.70 | 35.14 | 34.56 | 35.05 | 3,645,100 | +0.42(+1.21%) |
Mar 29, 2004 | 34.83 | 35.17 | 34.52 | 34.63 | 3,777,100 | -0.01(-0.03%) |
Mar 26, 2004 | 34.63 | 34.93 | 34.51 | 34.64 | 4,657,700 | +0.14(+0.41%) |
Mar 25, 2004 | 33.65 | 34.53 | 33.33 | 34.50 | 4,779,600 | +1.38(+4.17%) |
Mar 24, 2004 | 33.65 | 33.65 | 32.63 | 33.12 | 5,195,400 | -0.71(-2.10%) |
Mar 23, 2004 | 34.45 | 34.68 | 33.75 | 33.83 | 3,875,500 | -0.30(-0.88%) |
Mar 22, 2004 | 34.76 | 34.77 | 33.90 | 34.13 | 4,972,000 | -0.73(-2.09%) |
Mar 19, 2004 | 34.82 | 35.39 | 34.76 | 34.86 | 5,096,200 | +0.05(+0.14%) |
Mar 18, 2004 | 34.70 | 35.05 | 34.55 | 34.81 | 3,744,300 | -0.06(-0.17%) |
Mar 17, 2004 | 34.47 | 34.99 | 34.47 | 34.87 | 4,722,200 | +0.50(+1.45%) |
Mar 16, 2004 | 34.65 | 34.85 | 33.93 | 34.37 | 4,877,200 | +0.26(+0.76%) |
Mar 15, 2004 | 35.05 | 35.12 | 34.10 | 34.11 | 3,712,900 | -1.01(-2.88%) |
Mar 12, 2004 | 34.95 | 35.24 | 34.60 | 35.12 | 5,701,900 | +0.85(+2.48%) |
Mar 11, 2004 | 34.21 | 35.20 | 34.18 | 34.27 | 8,031,900 | +0.07(+0.20%) |
Mar 10, 2004 | 35.47 | 35.54 | 34.01 | 34.20 | 7,436,900 | -1.45(-4.07%) |
Mar 09, 2004 | 36.23 | 36.45 | 35.48 | 35.65 | 6,288,900 | -0.77(-2.11%) |
Mar 08, 2004 | 37.18 | 37.18 | 36.41 | 36.42 | 4,267,600 | -0.75(-2.02%) |
Mar 05, 2004 | 37.09 | 37.70 | 36.95 | 37.17 | 4,314,400 | +0.07(+0.19%) |
Mar 04, 2004 | 37.02 | 37.24 | 36.64 | 37.10 | 4,080,200 | +0.08(+0.22%) |
Mar 03, 2004 | 37.35 | 37.61 | 36.83 | 37.02 | 4,915,500 | -0.69(-1.83%) |
Mar 02, 2004 | 38.05 | 38.58 | 37.70 | 37.71 | 4,391,900 | -0.69(-1.80%) |