Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.32 | 30.34 | 29.97 | 30.06 | 957,716 | -0.20(-0.67%) |
May 27, 2004 | 30.48 | 30.53 | 30.04 | 30.27 | 1,092,859 | +0.10(+0.32%) |
May 26, 2004 | 29.85 | 30.42 | 29.82 | 30.17 | 1,259,288 | +0.10(+0.35%) |
May 25, 2004 | 29.29 | 30.06 | 29.18 | 30.06 | 1,770,147 | +0.69(+2.36%) |
May 24, 2004 | 29.08 | 29.46 | 29.02 | 29.37 | 1,587,718 | +0.35(+1.21%) |
May 21, 2004 | 28.92 | 29.27 | 28.78 | 29.02 | 1,325,717 | +0.25(+0.88%) |
May 20, 2004 | 28.64 | 28.92 | 28.58 | 28.77 | 1,115,431 | +0.04(+0.12%) |
May 19, 2004 | 28.62 | 29.34 | 28.59 | 28.73 | 1,975,861 | +0.13(+0.47%) |
May 18, 2004 | 28.33 | 29.01 | 28.24 | 28.60 | 1,826,861 | +0.46(+1.62%) |
May 17, 2004 | 28.30 | 28.37 | 27.78 | 28.15 | 1,517,860 | -0.24(-0.84%) |
May 14, 2004 | 28.53 | 28.90 | 28.34 | 28.38 | 1,444,289 | -0.19(-0.66%) |
May 13, 2004 | 28.59 | 29.38 | 28.28 | 28.57 | 1,709,289 | -0.01(-0.05%) |
May 12, 2004 | 28.31 | 28.59 | 27.75 | 28.59 | 2,135,290 | +0.28(+0.99%) |
May 11, 2004 | 28.31 | 28.66 | 27.95 | 28.31 | 2,108,719 | +0.06(+0.22%) |
May 10, 2004 | 28.42 | 28.50 | 27.85 | 28.24 | 2,330,005 | -0.34(-1.20%) |
May 07, 2004 | 29.71 | 29.85 | 28.46 | 28.59 | 2,720,149 | -1.34(-4.49%) |
May 06, 2004 | 30.20 | 30.20 | 29.62 | 29.93 | 1,033,430 | -0.37(-1.22%) |
May 05, 2004 | 30.03 | 30.59 | 29.92 | 30.30 | 1,590,289 | +0.30(+1.00%) |
May 04, 2004 | 29.58 | 30.11 | 29.50 | 30.00 | 1,961,718 | +0.38(+1.28%) |
May 03, 2004 | 29.50 | 29.84 | 29.46 | 29.62 | 1,845,004 | +0.08(+0.26%) |
Apr 30, 2004 | 29.67 | 29.90 | 29.41 | 29.55 | 1,942,433 | -0.06(-0.19%) |
Apr 29, 2004 | 29.85 | 30.13 | 29.39 | 29.60 | 2,742,292 | -0.21(-0.70%) |
Apr 28, 2004 | 31.09 | 31.09 | 29.80 | 29.81 | 2,458,291 | -1.09(-3.53%) |
Apr 27, 2004 | 30.83 | 31.18 | 30.69 | 30.90 | 1,543,432 | +0.14(+0.46%) |
Apr 26, 2004 | 31.32 | 31.63 | 30.60 | 30.76 | 2,884,721 | -0.56(-1.79%) |
Apr 23, 2004 | 31.29 | 31.42 | 30.92 | 31.32 | 1,258,002 | -0.08(-0.27%) |
Apr 22, 2004 | 30.93 | 31.53 | 30.45 | 31.41 | 2,010,861 | +0.62(+2.02%) |
Apr 21, 2004 | 30.82 | 31.25 | 30.54 | 30.79 | 1,833,147 | +0.02(+0.07%) |
Apr 20, 2004 | 31.01 | 31.61 | 30.67 | 30.76 | 2,773,863 | -0.20(-0.63%) |
Apr 19, 2004 | 31.18 | 31.25 | 30.73 | 30.96 | 2,274,576 | -0.31(-0.99%) |
Apr 16, 2004 | 30.74 | 31.27 | 30.60 | 31.27 | 1,536,860 | +0.62(+2.01%) |
Apr 15, 2004 | 30.69 | 31.43 | 30.27 | 30.65 | 1,993,718 | -0.15(-0.50%) |
Apr 14, 2004 | 32.19 | 32.20 | 30.68 | 30.81 | 3,332,293 | -1.51(-4.68%) |
Apr 13, 2004 | 33.31 | 33.39 | 32.17 | 32.32 | 1,778,004 | -0.72(-2.18%) |
Apr 12, 2004 | 32.83 | 33.22 | 32.74 | 33.04 | 755,287 | +0.25(+0.77%) |
Apr 08, 2004 | 33.21 | 33.31 | 32.66 | 32.79 | 1,688,003 | -0.38(-1.16%) |
Apr 07, 2004 | 33.70 | 33.70 | 33.13 | 33.17 | 1,209,860 | -0.27(-0.82%) |
Apr 06, 2004 | 33.02 | 33.59 | 32.89 | 33.45 | 1,751,861 | +0.38(+1.14%) |
Apr 05, 2004 | 32.54 | 33.07 | 32.54 | 33.07 | 1,627,146 | +0.42(+1.29%) |
Apr 02, 2004 | 33.12 | 33.21 | 32.56 | 32.65 | 2,250,862 | -0.20(-0.62%) |
Apr 01, 2004 | 32.46 | 33.00 | 32.42 | 32.85 | 1,090,002 | +0.24(+0.73%) |
Mar 31, 2004 | 32.57 | 32.79 | 32.28 | 32.61 | 1,648,861 | +0.30(+0.93%) |
Mar 30, 2004 | 32.16 | 32.42 | 31.95 | 32.31 | 1,268,002 | +0.17(+0.52%) |
Mar 29, 2004 | 31.97 | 32.26 | 31.79 | 32.14 | 2,043,861 | +0.17(+0.53%) |
Mar 26, 2004 | 32.03 | 32.23 | 31.79 | 31.98 | 2,094,719 | -0.15(-0.46%) |
Mar 25, 2004 | 31.65 | 32.31 | 31.65 | 32.12 | 1,340,431 | +0.48(+1.50%) |
Mar 24, 2004 | 31.95 | 32.09 | 31.63 | 31.65 | 1,182,717 | -0.29(-0.92%) |
Mar 23, 2004 | 32.26 | 32.30 | 31.87 | 31.94 | 1,194,574 | -0.20(-0.63%) |
Mar 22, 2004 | 32.38 | 32.69 | 31.88 | 32.14 | 1,296,145 | -0.66(-2.03%) |
Mar 19, 2004 | 33.19 | 33.32 | 32.80 | 32.81 | 1,262,574 | -0.34(-1.03%) |
Mar 18, 2004 | 33.51 | 33.54 | 32.89 | 33.15 | 1,317,431 | -0.46(-1.37%) |
Mar 17, 2004 | 33.15 | 33.78 | 33.04 | 33.61 | 904,573 | +0.64(+1.95%) |
Mar 16, 2004 | 32.54 | 33.22 | 32.51 | 32.97 | 1,588,289 | +0.74(+2.30%) |
Mar 15, 2004 | 32.96 | 33.00 | 32.14 | 32.23 | 1,024,430 | -0.90(-2.73%) |
Mar 12, 2004 | 32.44 | 33.24 | 32.38 | 33.13 | 1,094,716 | +0.77(+2.38%) |
Mar 11, 2004 | 33.18 | 33.26 | 32.35 | 32.36 | 1,241,145 | -0.95(-2.86%) |
Mar 10, 2004 | 33.77 | 34.09 | 33.15 | 33.31 | 1,014,716 | -0.58(-1.71%) |
Mar 09, 2004 | 34.51 | 34.57 | 33.81 | 33.89 | 1,142,002 | -0.78(-2.24%) |
Mar 08, 2004 | 35.00 | 35.15 | 34.60 | 34.67 | 810,573 | -0.36(-1.04%) |
Mar 05, 2004 | 34.61 | 35.17 | 34.54 | 35.03 | 1,469,860 | +0.48(+1.38%) |
Mar 04, 2004 | 34.52 | 34.79 | 34.43 | 34.56 | 957,716 | -0.17(-0.48%) |
Mar 03, 2004 | 34.59 | 34.78 | 34.50 | 34.73 | 761,001 | +0.16(+0.47%) |
Mar 02, 2004 | 34.73 | 34.88 | 34.43 | 34.57 | 783,858 | -0.13(-0.38%) |