Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.23 | 34.69 | 34.06 | 34.66 | 543,312 | +0.44(+1.30%) |
May 27, 2004 | 34.43 | 34.68 | 33.69 | 34.22 | 907,509 | -0.14(-0.41%) |
May 26, 2004 | 34.19 | 34.47 | 34.02 | 34.36 | 516,104 | +0.17(+0.49%) |
May 25, 2004 | 33.44 | 34.34 | 33.38 | 34.19 | 814,670 | +0.68(+2.03%) |
May 24, 2004 | 33.49 | 33.78 | 33.24 | 33.51 | 656,915 | +0.05(+0.15%) |
May 21, 2004 | 33.53 | 33.53 | 32.96 | 33.46 | 442,716 | +0.37(+1.11%) |
May 20, 2004 | 32.95 | 33.26 | 32.82 | 33.09 | 377,681 | +0.17(+0.51%) |
May 19, 2004 | 33.44 | 33.49 | 32.93 | 32.93 | 465,747 | -0.28(-0.83%) |
May 18, 2004 | 33.02 | 33.48 | 32.98 | 33.20 | 522,668 | +0.37(+1.12%) |
May 17, 2004 | 32.71 | 33.09 | 32.27 | 32.83 | 453,098 | +0.13(+0.41%) |
May 14, 2004 | 32.99 | 33.24 | 32.68 | 32.70 | 424,459 | -0.24(-0.74%) |
May 13, 2004 | 32.40 | 33.09 | 32.35 | 32.94 | 688,060 | +0.56(+1.73%) |
May 12, 2004 | 32.48 | 32.77 | 31.94 | 32.38 | 685,435 | -0.13(-0.41%) |
May 11, 2004 | 32.60 | 32.85 | 32.30 | 32.51 | 540,329 | +0.19(+0.60%) |
May 10, 2004 | 32.85 | 33.11 | 31.86 | 32.32 | 729,468 | -0.70(-2.13%) |
May 07, 2004 | 33.44 | 33.51 | 32.78 | 33.03 | 543,431 | -0.41(-1.23%) |
May 06, 2004 | 33.66 | 33.70 | 33.22 | 33.44 | 419,924 | -0.22(-0.65%) |
May 05, 2004 | 33.61 | 33.73 | 33.56 | 33.65 | 470,878 | +0.03(+0.10%) |
May 04, 2004 | 33.52 | 33.69 | 33.43 | 33.62 | 661,449 | +0.13(+0.40%) |
May 03, 2004 | 33.27 | 33.60 | 33.08 | 33.49 | 779,706 | +0.18(+0.55%) |
Apr 30, 2004 | 33.48 | 33.52 | 33.18 | 33.30 | 487,465 | -0.19(-0.58%) |
Apr 29, 2004 | 33.50 | 33.59 | 33.35 | 33.50 | 554,887 | +0.03(+0.10%) |
Apr 28, 2004 | 33.60 | 33.69 | 33.32 | 33.46 | 706,317 | -0.13(-0.40%) |
Apr 27, 2004 | 33.94 | 34.20 | 33.55 | 33.60 | 798,918 | -0.34(-1.01%) |
Apr 26, 2004 | 33.77 | 34.14 | 33.73 | 33.94 | 584,481 | +0.09(+0.27%) |
Apr 23, 2004 | 34.53 | 34.53 | 33.69 | 33.85 | 907,748 | -0.70(-2.01%) |
Apr 22, 2004 | 34.07 | 34.99 | 32.62 | 34.54 | 2,247,592 | +0.47(+1.38%) |
Apr 21, 2004 | 33.39 | 34.33 | 33.32 | 34.07 | 812,760 | +0.80(+2.39%) |
Apr 20, 2004 | 33.43 | 33.65 | 33.28 | 33.28 | 648,203 | -0.01(-0.03%) |
Apr 19, 2004 | 32.85 | 33.44 | 32.71 | 33.29 | 444,983 | +0.52(+1.59%) |
Apr 16, 2004 | 32.87 | 33.03 | 32.25 | 32.77 | 797,486 | -0.10(-0.31%) |
Apr 15, 2004 | 33.27 | 33.35 | 32.75 | 32.87 | 758,107 | -0.23(-0.71%) |
Apr 14, 2004 | 33.14 | 33.47 | 32.89 | 33.10 | 585,674 | -0.11(-0.33%) |
Apr 13, 2004 | 33.48 | 33.59 | 33.17 | 33.21 | 530,185 | -0.18(-0.55%) |
Apr 12, 2004 | 32.99 | 33.51 | 32.99 | 33.39 | 347,132 | +0.40(+1.22%) |
Apr 08, 2004 | 32.94 | 33.03 | 32.79 | 32.99 | 464,196 | +0.05(+0.15%) |
Apr 07, 2004 | 33.14 | 33.15 | 32.84 | 32.94 | 579,946 | -0.23(-0.71%) |
Apr 06, 2004 | 33.02 | 33.24 | 32.92 | 33.18 | 384,005 | +0.09(+0.28%) |
Apr 05, 2004 | 32.93 | 33.10 | 32.72 | 33.08 | 683,883 | +0.23(+0.71%) |
Apr 02, 2004 | 33.02 | 33.03 | 32.68 | 32.85 | 595,340 | +0.04(+0.13%) |
Apr 01, 2004 | 32.82 | 32.90 | 32.62 | 32.81 | 858,106 | -0.08(-0.25%) |
Mar 31, 2004 | 32.98 | 32.98 | 32.72 | 32.89 | 674,098 | +0.04(+0.13%) |
Mar 30, 2004 | 32.68 | 32.95 | 32.67 | 32.85 | 577,918 | +0.19(+0.59%) |
Mar 29, 2004 | 32.68 | 33.08 | 32.60 | 32.66 | 670,757 | +0.06(+0.18%) |
Mar 26, 2004 | 32.60 | 32.80 | 32.41 | 32.60 | 447,012 | +0.07(+0.21%) |
Mar 25, 2004 | 32.19 | 32.77 | 32.05 | 32.53 | 422,430 | +0.34(+1.07%) |
Mar 24, 2004 | 32.25 | 32.32 | 32.10 | 32.19 | 465,389 | -0.06(-0.18%) |
Mar 23, 2004 | 31.97 | 32.51 | 31.94 | 32.25 | 540,687 | +0.38(+1.18%) |
Mar 22, 2004 | 31.97 | 32.06 | 31.63 | 31.87 | 505,126 | -0.41(-1.27%) |
Mar 19, 2004 | 32.51 | 32.51 | 31.98 | 32.28 | 648,442 | -0.11(-0.34%) |
Mar 18, 2004 | 31.63 | 32.60 | 31.60 | 32.39 | 522,787 | +0.67(+2.11%) |
Mar 17, 2004 | 31.59 | 31.94 | 31.57 | 31.72 | 736,269 | +0.18(+0.56%) |
Mar 16, 2004 | 31.80 | 31.93 | 31.35 | 31.54 | 566,939 | -0.18(-0.58%) |
Mar 15, 2004 | 31.43 | 32.00 | 31.34 | 31.73 | 773,978 | -0.16(-0.50%) |
Mar 12, 2004 | 32.26 | 32.32 | 31.89 | 31.89 | 495,580 | -0.03(-0.10%) |
Mar 11, 2004 | 32.02 | 32.24 | 31.80 | 31.92 | 357,156 | -0.10(-0.31%) |
Mar 10, 2004 | 31.97 | 32.25 | 31.83 | 32.02 | 640,686 | +0.05(+0.16%) |
Mar 09, 2004 | 32.18 | 32.37 | 31.80 | 31.97 | 628,037 | -0.18(-0.55%) |
Mar 08, 2004 | 32.46 | 32.51 | 32.14 | 32.15 | 528,396 | -0.31(-0.96%) |
Mar 05, 2004 | 32.84 | 32.93 | 32.43 | 32.46 | 730,184 | -0.39(-1.17%) |
Mar 04, 2004 | 32.66 | 32.89 | 32.55 | 32.84 | 532,572 | +0.22(+0.67%) |
Mar 03, 2004 | 32.28 | 32.72 | 32.25 | 32.62 | 305,128 | +0.16(+0.49%) |
Mar 02, 2004 | 32.68 | 32.77 | 32.31 | 32.46 | 711,807 | -0.37(-1.12%) |