Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.11 | 34.42 | 34.03 | 34.24 | 599,679 | +0.06(+0.18%) |
May 27, 2004 | 34.65 | 34.67 | 33.99 | 34.18 | 329,974 | -0.03(-0.09%) |
May 26, 2004 | 33.61 | 34.27 | 33.44 | 34.21 | 764,109 | +0.61(+1.82%) |
May 25, 2004 | 33.20 | 33.61 | 33.02 | 33.60 | 420,936 | +0.36(+1.10%) |
May 24, 2004 | 33.14 | 33.39 | 33.03 | 33.23 | 274,316 | +0.25(+0.76%) |
May 21, 2004 | 33.09 | 33.32 | 32.89 | 32.98 | 409,009 | -0.03(-0.10%) |
May 20, 2004 | 32.76 | 33.03 | 32.59 | 33.01 | 379,431 | +0.53(+1.65%) |
May 19, 2004 | 32.73 | 33.55 | 32.32 | 32.48 | 851,254 | -0.64(-1.94%) |
May 18, 2004 | 32.62 | 33.12 | 32.41 | 33.12 | 558,173 | +0.50(+1.54%) |
May 17, 2004 | 32.01 | 32.77 | 31.75 | 32.62 | 661,380 | +0.45(+1.39%) |
May 14, 2004 | 31.86 | 32.51 | 31.82 | 32.17 | 412,348 | +0.38(+1.19%) |
May 13, 2004 | 31.62 | 31.89 | 31.54 | 31.79 | 724,989 | +0.33(+1.04%) |
May 12, 2004 | 31.44 | 31.52 | 31.09 | 31.47 | 645,159 | +0.03(+0.08%) |
May 11, 2004 | 31.44 | 32.00 | 31.44 | 31.44 | 501,720 | +0.10(+0.32%) |
May 10, 2004 | 31.29 | 31.57 | 30.56 | 31.34 | 956,528 | -0.11(-0.34%) |
May 07, 2004 | 32.12 | 32.13 | 31.42 | 31.45 | 822,471 | -0.67(-2.09%) |
May 06, 2004 | 31.98 | 32.15 | 31.52 | 32.12 | 616,853 | +0.14(+0.45%) |
May 05, 2004 | 32.16 | 32.64 | 31.95 | 31.98 | 530,821 | +0.13(+0.41%) |
May 04, 2004 | 31.62 | 32.29 | 31.57 | 31.84 | 914,864 | +0.23(+0.72%) |
May 03, 2004 | 31.28 | 31.63 | 31.13 | 31.62 | 1,542,372 | +0.41(+1.31%) |
Apr 30, 2004 | 31.91 | 32.01 | 31.20 | 31.21 | 836,465 | +0.03(+0.10%) |
Apr 29, 2004 | 31.66 | 31.83 | 30.93 | 31.18 | 392,789 | -0.39(-1.24%) |
Apr 28, 2004 | 31.77 | 31.86 | 31.57 | 31.57 | 235,196 | -0.22(-0.69%) |
Apr 27, 2004 | 31.54 | 31.91 | 31.54 | 31.79 | 488,203 | +0.09(+0.30%) |
Apr 26, 2004 | 31.60 | 32.03 | 31.53 | 31.69 | 559,128 | +0.09(+0.30%) |
Apr 23, 2004 | 31.98 | 31.98 | 31.54 | 31.60 | 448,765 | -0.31(-0.99%) |
Apr 22, 2004 | 31.66 | 32.32 | 31.66 | 31.91 | 720,378 | +0.35(+1.10%) |
Apr 21, 2004 | 31.13 | 31.65 | 31.10 | 31.57 | 618,921 | +0.11(+0.36%) |
Apr 20, 2004 | 32.69 | 32.69 | 31.45 | 31.45 | 918,681 | -1.24(-3.79%) |
Apr 19, 2004 | 32.14 | 32.69 | 31.81 | 32.69 | 601,746 | +0.56(+1.74%) |
Apr 16, 2004 | 31.86 | 32.39 | 31.59 | 32.13 | 814,997 | +0.43(+1.35%) |
Apr 15, 2004 | 30.78 | 31.79 | 30.78 | 31.71 | 804,183 | +0.96(+3.11%) |
Apr 14, 2004 | 30.50 | 31.44 | 30.44 | 30.75 | 1,124,776 | -0.13(-0.41%) |
Apr 13, 2004 | 31.23 | 31.81 | 30.47 | 30.88 | 1,214,147 | -0.35(-1.13%) |
Apr 12, 2004 | 32.07 | 32.07 | 30.37 | 31.23 | 1,510,567 | -1.09(-3.39%) |
Apr 08, 2004 | 32.51 | 32.60 | 32.07 | 32.32 | 680,781 | -0.11(-0.33%) |
Apr 07, 2004 | 32.20 | 33.27 | 31.83 | 32.43 | 837,896 | +0.42(+1.32%) |
Apr 06, 2004 | 33.05 | 33.08 | 31.90 | 32.01 | 1,757,055 | -0.97(-2.94%) |
Apr 05, 2004 | 33.95 | 33.98 | 32.79 | 32.98 | 799,731 | -0.97(-2.87%) |
Apr 02, 2004 | 33.96 | 34.25 | 33.81 | 33.95 | 435,089 | -0.01(-0.04%) |
Apr 01, 2004 | 33.75 | 33.98 | 33.74 | 33.96 | 401,535 | +0.27(+0.80%) |
Mar 31, 2004 | 33.52 | 33.71 | 33.51 | 33.69 | 308,983 | +0.11(+0.34%) |
Mar 30, 2004 | 33.27 | 33.58 | 33.08 | 33.58 | 418,391 | -0.08(-0.22%) |
Mar 29, 2004 | 33.61 | 33.71 | 33.39 | 33.66 | 408,532 | +0.26(+0.79%) |
Mar 26, 2004 | 34.11 | 34.11 | 33.33 | 33.39 | 410,440 | -0.72(-2.12%) |
Mar 25, 2004 | 33.61 | 34.11 | 33.61 | 34.11 | 311,209 | +0.58(+1.73%) |
Mar 24, 2004 | 33.99 | 34.15 | 33.54 | 33.54 | 221,202 | -0.45(-1.33%) |
Mar 23, 2004 | 33.94 | 33.99 | 33.91 | 33.99 | 382,452 | +0.10(+0.30%) |
Mar 22, 2004 | 34.33 | 34.34 | 33.89 | 33.89 | 328,702 | -0.36(-1.05%) |
Mar 19, 2004 | 34.15 | 34.37 | 34.11 | 34.25 | 403,284 | +0.26(+0.76%) |
Mar 18, 2004 | 33.81 | 34.01 | 33.72 | 33.99 | 525,255 | +0.18(+0.52%) |
Mar 17, 2004 | 33.27 | 33.86 | 33.20 | 33.81 | 494,246 | +0.64(+1.91%) |
Mar 16, 2004 | 33.22 | 33.29 | 33.13 | 33.18 | 226,131 | +0.09(+0.27%) |
Mar 15, 2004 | 33.06 | 33.15 | 33.00 | 33.09 | 300,555 | +0.03(+0.08%) |
Mar 12, 2004 | 33.05 | 33.20 | 33.05 | 33.06 | 225,654 | +0.03(+0.10%) |
Mar 11, 2004 | 33.18 | 33.30 | 33.03 | 33.03 | 456,875 | -0.14(-0.42%) |
Mar 10, 2004 | 33.72 | 33.89 | 33.11 | 33.17 | 653,429 | -0.52(-1.55%) |
Mar 09, 2004 | 33.59 | 33.69 | 33.22 | 33.69 | 317,411 | +0.14(+0.43%) |
Mar 08, 2004 | 33.69 | 33.69 | 33.50 | 33.55 | 461,964 | -0.09(-0.28%) |
Mar 05, 2004 | 33.39 | 33.64 | 33.30 | 33.64 | 306,121 | +0.23(+0.68%) |
Mar 04, 2004 | 33.15 | 33.44 | 33.10 | 33.42 | 694,616 | +0.26(+0.80%) |
Mar 03, 2004 | 32.70 | 33.20 | 32.57 | 33.15 | 476,753 | +0.43(+1.31%) |
Mar 02, 2004 | 32.20 | 32.81 | 32.20 | 32.72 | 425,865 | +0.53(+1.64%) |