Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 35.84 | 36.23 | 35.42 | 35.69 | 6,831,810 | -0.31(-0.87%) |
May 27, 2004 | 35.07 | 36.33 | 35.00 | 36.00 | 8,587,245 | +1.12(+3.22%) |
May 26, 2004 | 34.56 | 35.05 | 34.39 | 34.88 | 4,405,462 | +0.05(+0.13%) |
May 25, 2004 | 34.72 | 35.00 | 34.48 | 34.83 | 5,120,264 | +0.11(+0.31%) |
May 24, 2004 | 34.46 | 34.75 | 34.30 | 34.72 | 4,881,184 | +0.90(+2.67%) |
May 21, 2004 | 33.62 | 33.87 | 33.51 | 33.82 | 3,199,282 | +0.37(+1.12%) |
May 20, 2004 | 33.62 | 33.68 | 33.31 | 33.44 | 2,927,478 | -0.36(-1.06%) |
May 19, 2004 | 33.59 | 34.37 | 33.54 | 33.80 | 3,871,478 | +0.28(+0.84%) |
May 18, 2004 | 33.38 | 33.66 | 33.27 | 33.52 | 1,895,700 | +0.23(+0.68%) |
May 17, 2004 | 33.27 | 33.98 | 33.11 | 33.30 | 3,149,875 | -0.55(-1.63%) |
May 14, 2004 | 33.59 | 33.97 | 33.47 | 33.85 | 3,477,760 | -0.14(-0.41%) |
May 13, 2004 | 34.00 | 34.16 | 33.65 | 33.99 | 2,577,264 | +0.03(+0.09%) |
May 12, 2004 | 33.66 | 33.96 | 33.27 | 33.96 | 3,546,160 | +0.31(+0.93%) |
May 11, 2004 | 33.12 | 33.79 | 33.05 | 33.65 | 4,263,144 | +0.46(+1.39%) |
May 10, 2004 | 33.51 | 33.73 | 32.95 | 33.19 | 4,705,756 | -0.63(-1.87%) |
May 07, 2004 | 33.97 | 34.33 | 33.75 | 33.82 | 2,905,277 | -0.41(-1.21%) |
May 06, 2004 | 34.04 | 34.52 | 33.90 | 34.23 | 4,365,038 | +0.13(+0.39%) |
May 05, 2004 | 33.61 | 34.36 | 33.51 | 34.10 | 3,232,777 | +0.37(+1.11%) |
May 04, 2004 | 33.96 | 34.02 | 33.52 | 33.73 | 4,136,353 | -0.23(-0.69%) |
May 03, 2004 | 33.70 | 34.29 | 33.66 | 33.96 | 3,602,112 | +0.69(+2.09%) |
Apr 30, 2004 | 33.70 | 33.73 | 33.20 | 33.27 | 3,433,742 | -0.44(-1.29%) |
Apr 29, 2004 | 34.31 | 34.40 | 33.56 | 33.70 | 3,189,529 | -0.61(-1.77%) |
Apr 28, 2004 | 34.33 | 34.99 | 33.94 | 34.31 | 7,761,565 | +0.37(+1.10%) |
Apr 27, 2004 | 33.69 | 34.29 | 33.69 | 33.94 | 3,711,578 | +0.24(+0.72%) |
Apr 26, 2004 | 33.62 | 33.90 | 33.45 | 33.69 | 4,249,155 | +0.62(+1.86%) |
Apr 23, 2004 | 32.85 | 33.31 | 32.63 | 33.08 | 2,856,126 | +0.14(+0.43%) |
Apr 22, 2004 | 32.49 | 33.22 | 32.22 | 32.94 | 4,598,343 | +1.11(+3.48%) |
Apr 21, 2004 | 31.55 | 32.12 | 31.41 | 31.83 | 2,743,067 | +0.23(+0.74%) |
Apr 20, 2004 | 32.31 | 32.49 | 31.60 | 31.60 | 2,941,466 | -0.73(-2.27%) |
Apr 19, 2004 | 32.44 | 32.50 | 32.25 | 32.33 | 1,684,724 | -0.01(-0.02%) |
Apr 16, 2004 | 32.75 | 32.91 | 32.26 | 32.34 | 3,368,807 | -0.02(-0.07%) |
Apr 15, 2004 | 32.61 | 32.75 | 32.03 | 32.36 | 1,945,749 | -0.03(-0.10%) |
Apr 14, 2004 | 32.52 | 32.65 | 32.28 | 32.39 | 2,139,015 | -0.16(-0.50%) |
Apr 13, 2004 | 32.86 | 33.20 | 32.48 | 32.56 | 3,318,630 | -0.29(-0.88%) |
Apr 12, 2004 | 32.49 | 32.88 | 32.42 | 32.84 | 2,061,246 | +0.62(+1.93%) |
Apr 08, 2004 | 32.69 | 32.91 | 32.10 | 32.22 | 2,761,675 | -0.32(-0.98%) |
Apr 07, 2004 | 32.85 | 33.01 | 32.35 | 32.54 | 3,651,391 | -0.47(-1.42%) |
Apr 06, 2004 | 33.00 | 33.04 | 32.81 | 33.01 | 2,470,364 | -0.14(-0.42%) |
Apr 05, 2004 | 32.61 | 33.18 | 32.61 | 33.15 | 3,069,412 | +0.55(+1.67%) |
Apr 02, 2004 | 32.03 | 32.76 | 31.99 | 32.60 | 4,200,518 | +0.83(+2.62%) |
Apr 01, 2004 | 32.00 | 32.16 | 31.64 | 31.77 | 2,972,009 | -0.23(-0.73%) |
Mar 31, 2004 | 31.56 | 32.22 | 31.42 | 32.00 | 4,384,416 | +0.58(+1.84%) |
Mar 30, 2004 | 31.01 | 31.50 | 30.94 | 31.43 | 3,166,301 | +0.31(+1.00%) |
Mar 29, 2004 | 31.01 | 31.19 | 30.86 | 31.11 | 2,737,934 | +0.45(+1.47%) |
Mar 26, 2004 | 30.80 | 30.99 | 30.47 | 30.66 | 4,609,508 | -0.29(-0.93%) |
Mar 25, 2004 | 30.59 | 31.09 | 30.47 | 30.95 | 2,599,080 | +0.54(+1.77%) |
Mar 24, 2004 | 30.18 | 30.60 | 29.88 | 30.41 | 4,338,987 | -0.06(-0.20%) |
Mar 23, 2004 | 30.34 | 31.08 | 30.34 | 30.48 | 4,486,310 | +0.34(+1.11%) |
Mar 22, 2004 | 29.95 | 30.31 | 29.64 | 30.14 | 5,743,822 | -0.58(-1.90%) |
Mar 19, 2004 | 30.95 | 31.21 | 30.68 | 30.73 | 3,506,506 | -0.23(-0.73%) |
Mar 18, 2004 | 30.97 | 31.11 | 30.62 | 30.95 | 3,019,363 | -0.06(-0.20%) |
Mar 17, 2004 | 30.82 | 31.08 | 30.76 | 31.01 | 3,313,240 | +0.30(+0.99%) |
Mar 16, 2004 | 30.37 | 30.85 | 30.37 | 30.71 | 4,657,119 | -0.29(-0.93%) |
Mar 15, 2004 | 31.13 | 31.53 | 30.73 | 31.00 | 3,996,216 | -0.41(-1.29%) |
Mar 12, 2004 | 31.23 | 31.47 | 30.29 | 31.40 | 5,902,054 | +0.12(+0.37%) |
Mar 11, 2004 | 31.95 | 32.04 | 31.22 | 31.29 | 3,995,446 | -0.76(-2.36%) |
Mar 10, 2004 | 32.53 | 32.53 | 31.74 | 32.04 | 4,807,009 | -0.44(-1.34%) |
Mar 09, 2004 | 32.88 | 33.27 | 32.27 | 32.48 | 4,570,880 | -0.58(-1.74%) |
Mar 08, 2004 | 33.29 | 33.39 | 33.04 | 33.06 | 3,276,024 | -0.23(-0.70%) |
Mar 05, 2004 | 33.16 | 33.43 | 32.84 | 33.29 | 4,059,996 | +0.07(+0.21%) |
Mar 04, 2004 | 33.41 | 33.51 | 32.90 | 33.22 | 3,109,964 | -0.34(-1.00%) |
Mar 03, 2004 | 33.56 | 33.82 | 33.48 | 33.55 | 3,642,536 | -0.21(-0.62%) |
Mar 02, 2004 | 33.94 | 34.18 | 33.49 | 33.76 | 3,648,696 | -0.34(-1.01%) |