Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.61 | 30.65 | 30.28 | 30.43 | 1,829,421 | -0.24(-0.77%) |
May 27, 2004 | 30.96 | 30.96 | 30.61 | 30.67 | 1,409,516 | -0.14(-0.46%) |
May 26, 2004 | 30.71 | 31.01 | 30.63 | 30.81 | 1,524,810 | -0.03(-0.10%) |
May 25, 2004 | 30.48 | 30.91 | 30.04 | 30.84 | 1,011,127 | +0.36(+1.19%) |
May 24, 2004 | 30.71 | 30.88 | 30.28 | 30.48 | 1,129,263 | +0.04(+0.15%) |
May 21, 2004 | 29.56 | 30.70 | 29.56 | 30.43 | 2,336,744 | +1.12(+3.83%) |
May 20, 2004 | 29.89 | 29.94 | 29.30 | 29.31 | 3,109,163 | -0.54(-1.81%) |
May 19, 2004 | 30.30 | 30.92 | 29.70 | 29.85 | 1,275,547 | -0.17(-0.57%) |
May 18, 2004 | 30.24 | 30.41 | 30.00 | 30.02 | 725,056 | -0.07(-0.22%) |
May 17, 2004 | 30.35 | 30.36 | 29.74 | 30.08 | 1,260,391 | -0.50(-1.62%) |
May 14, 2004 | 30.62 | 30.87 | 30.26 | 30.58 | 1,281,366 | -0.01(-0.05%) |
May 13, 2004 | 30.45 | 30.93 | 30.37 | 30.59 | 1,092,862 | +0.15(+0.49%) |
May 12, 2004 | 30.93 | 30.95 | 29.83 | 30.45 | 1,933,754 | -0.31(-1.01%) |
May 11, 2004 | 30.34 | 30.94 | 30.33 | 30.76 | 1,031,696 | +0.62(+2.06%) |
May 10, 2004 | 30.56 | 30.63 | 29.51 | 30.14 | 2,775,729 | -0.78(-2.51%) |
May 07, 2004 | 31.59 | 31.78 | 30.90 | 30.91 | 1,427,649 | -0.78(-2.47%) |
May 06, 2004 | 31.93 | 32.04 | 31.26 | 31.69 | 1,312,625 | -0.24(-0.74%) |
May 05, 2004 | 32.11 | 32.39 | 31.91 | 31.93 | 1,440,099 | -0.14(-0.44%) |
May 04, 2004 | 32.53 | 32.53 | 31.92 | 32.07 | 1,893,563 | -0.30(-0.91%) |
May 03, 2004 | 32.50 | 32.50 | 32.03 | 32.37 | 1,718,050 | -0.03(-0.09%) |
Apr 30, 2004 | 33.05 | 33.11 | 32.29 | 32.40 | 1,350,109 | -0.65(-1.97%) |
Apr 29, 2004 | 32.73 | 33.97 | 32.73 | 33.05 | 3,019,174 | +0.24(+0.72%) |
Apr 28, 2004 | 31.94 | 32.96 | 31.92 | 32.81 | 3,325,814 | +0.88(+2.75%) |
Apr 27, 2004 | 31.52 | 32.03 | 31.28 | 31.93 | 1,916,568 | +0.41(+1.31%) |
Apr 26, 2004 | 31.80 | 31.85 | 31.44 | 31.52 | 1,560,400 | -0.33(-1.04%) |
Apr 23, 2004 | 32.11 | 32.14 | 31.62 | 31.85 | 1,652,825 | -0.30(-0.92%) |
Apr 22, 2004 | 31.41 | 32.30 | 31.18 | 32.15 | 2,189,242 | +0.74(+2.35%) |
Apr 21, 2004 | 31.15 | 31.55 | 30.67 | 31.41 | 3,118,635 | +0.10(+0.33%) |
Apr 20, 2004 | 31.96 | 31.97 | 31.30 | 31.30 | 1,699,105 | -0.66(-2.06%) |
Apr 19, 2004 | 31.96 | 32.28 | 31.59 | 31.96 | 1,919,139 | -0.07(-0.23%) |
Apr 16, 2004 | 32.11 | 32.15 | 31.78 | 32.03 | 2,648,255 | +0.05(+0.16%) |
Apr 15, 2004 | 32.48 | 32.48 | 31.86 | 31.98 | 1,951,211 | -0.39(-1.21%) |
Apr 14, 2004 | 33.54 | 33.54 | 32.36 | 32.37 | 1,826,444 | -1.17(-3.48%) |
Apr 13, 2004 | 33.92 | 33.98 | 33.42 | 33.54 | 1,126,286 | -0.26(-0.77%) |
Apr 12, 2004 | 33.25 | 33.96 | 33.25 | 33.80 | 1,231,296 | +0.55(+1.64%) |
Apr 08, 2004 | 33.40 | 33.73 | 32.73 | 33.25 | 1,285,561 | +0.13(+0.38%) |
Apr 07, 2004 | 33.15 | 33.25 | 33.04 | 33.13 | 1,365,265 | -0.01(-0.04%) |
Apr 06, 2004 | 32.92 | 33.28 | 32.90 | 33.14 | 1,932,130 | -0.05(-0.16%) |
Apr 05, 2004 | 32.59 | 33.22 | 32.59 | 33.19 | 1,454,307 | +0.65(+2.00%) |
Apr 02, 2004 | 32.30 | 32.55 | 31.85 | 32.54 | 2,859,358 | +0.72(+2.28%) |
Apr 01, 2004 | 31.60 | 32.15 | 31.60 | 31.82 | 1,813,182 | +0.30(+0.94%) |
Mar 31, 2004 | 31.72 | 31.75 | 31.16 | 31.52 | 1,618,589 | -0.18(-0.58%) |
Mar 30, 2004 | 31.78 | 31.92 | 31.63 | 31.71 | 968,907 | -0.10(-0.30%) |
Mar 29, 2004 | 31.30 | 31.85 | 31.21 | 31.81 | 1,114,107 | +0.52(+1.65%) |
Mar 26, 2004 | 31.22 | 31.42 | 30.99 | 31.29 | 1,080,683 | +0.07(+0.21%) |
Mar 25, 2004 | 30.93 | 31.36 | 30.73 | 31.22 | 1,106,394 | +0.44(+1.44%) |
Mar 24, 2004 | 31.18 | 31.18 | 30.62 | 30.78 | 1,353,086 | -0.41(-1.30%) |
Mar 23, 2004 | 31.04 | 31.36 | 30.73 | 31.18 | 1,084,066 | +0.16(+0.50%) |
Mar 22, 2004 | 31.38 | 31.38 | 30.76 | 31.03 | 1,093,268 | -0.35(-1.11%) |
Mar 19, 2004 | 31.48 | 31.77 | 31.30 | 31.38 | 1,072,157 | -0.26(-0.82%) |
Mar 18, 2004 | 32.00 | 32.00 | 31.17 | 31.64 | 2,087,615 | -0.39(-1.22%) |
Mar 17, 2004 | 32.07 | 32.14 | 31.77 | 32.03 | 1,321,421 | +0.46(+1.45%) |
Mar 16, 2004 | 31.63 | 31.92 | 31.46 | 31.57 | 1,430,220 | +0.13(+0.42%) |
Mar 15, 2004 | 32.50 | 32.50 | 31.27 | 31.44 | 1,834,969 | -1.21(-3.71%) |
Mar 12, 2004 | 32.37 | 32.71 | 32.09 | 32.65 | 1,360,258 | +0.95(+3.01%) |
Mar 11, 2004 | 32.22 | 32.32 | 31.52 | 31.69 | 2,223,344 | -0.75(-2.32%) |
Mar 10, 2004 | 33.00 | 33.05 | 32.37 | 32.45 | 1,051,183 | -0.39(-1.19%) |
Mar 09, 2004 | 33.16 | 33.29 | 32.62 | 32.84 | 1,143,608 | -0.42(-1.27%) |
Mar 08, 2004 | 33.29 | 33.53 | 33.14 | 33.26 | 759,834 | -0.07(-0.22%) |
Mar 05, 2004 | 33.25 | 33.62 | 33.12 | 33.34 | 980,138 | +0.07(+0.20%) |
Mar 04, 2004 | 33.25 | 33.40 | 33.11 | 33.27 | 639,668 | -0.17(-0.51%) |
Mar 03, 2004 | 32.89 | 33.44 | 32.87 | 33.44 | 1,005,173 | +0.55(+1.69%) |
Mar 02, 2004 | 33.11 | 33.25 | 32.78 | 32.88 | 1,394,360 | -0.07(-0.22%) |