Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.63 | 34.30 | 33.59 | 34.03 | 1,768,800 | +0.30(+0.89%) |
May 27, 2004 | 34.22 | 34.22 | 33.51 | 33.73 | 2,974,500 | -0.55(-1.60%) |
May 26, 2004 | 35.15 | 35.42 | 34.15 | 34.28 | 2,868,400 | -0.97(-2.75%) |
May 25, 2004 | 34.91 | 35.59 | 34.60 | 35.25 | 1,942,900 | +0.34(+0.97%) |
May 24, 2004 | 34.00 | 35.22 | 33.62 | 34.91 | 2,968,900 | +1.07(+3.16%) |
May 21, 2004 | 34.14 | 34.38 | 33.65 | 33.84 | 2,175,400 | -0.20(-0.59%) |
May 20, 2004 | 34.45 | 34.73 | 33.93 | 34.04 | 2,145,700 | -0.31(-0.90%) |
May 19, 2004 | 34.75 | 35.11 | 34.00 | 34.35 | 2,670,900 | -0.32(-0.92%) |
May 18, 2004 | 35.61 | 35.63 | 34.24 | 34.67 | 2,856,900 | -0.88(-2.48%) |
May 17, 2004 | 35.05 | 36.00 | 35.05 | 35.55 | 2,165,800 | +0.21(+0.59%) |
May 14, 2004 | 35.15 | 35.90 | 34.63 | 35.34 | 1,469,000 | +0.26(+0.74%) |
May 13, 2004 | 35.08 | 35.42 | 34.98 | 35.08 | 1,914,400 | -0.20(-0.57%) |
May 12, 2004 | 34.83 | 35.76 | 34.49 | 35.28 | 2,771,900 | +0.35(+1.00%) |
May 11, 2004 | 35.10 | 35.42 | 34.54 | 34.93 | 2,571,300 | +0.07(+0.20%) |
May 10, 2004 | 35.25 | 35.55 | 34.30 | 34.86 | 2,875,300 | -1.04(-2.90%) |
May 07, 2004 | 37.05 | 37.19 | 35.64 | 35.90 | 1,712,300 | -1.14(-3.08%) |
May 06, 2004 | 37.15 | 37.56 | 36.68 | 37.04 | 2,228,000 | -0.35(-0.94%) |
May 05, 2004 | 35.85 | 37.39 | 35.50 | 37.39 | 4,547,600 | +0.37(+1.00%) |
May 04, 2004 | 37.62 | 37.79 | 36.74 | 37.02 | 2,037,100 | -0.60(-1.59%) |
May 03, 2004 | 36.68 | 37.65 | 36.41 | 37.62 | 2,142,100 | +0.94(+2.56%) |
Apr 30, 2004 | 36.60 | 36.98 | 35.70 | 36.68 | 2,666,300 | +0.38(+1.05%) |
Apr 29, 2004 | 37.45 | 37.45 | 35.85 | 36.30 | 3,111,700 | -1.15(-3.07%) |
Apr 28, 2004 | 38.07 | 38.69 | 37.30 | 37.45 | 3,033,200 | -0.82(-2.14%) |
Apr 27, 2004 | 37.50 | 38.87 | 37.49 | 38.27 | 4,502,000 | +1.72(+4.71%) |
Apr 26, 2004 | 36.95 | 37.27 | 36.49 | 36.55 | 1,401,500 | -0.20(-0.54%) |
Apr 23, 2004 | 36.80 | 36.81 | 36.37 | 36.75 | 2,841,100 | -0.05(-0.14%) |
Apr 22, 2004 | 35.84 | 37.00 | 35.77 | 36.80 | 1,908,000 | +1.02(+2.85%) |
Apr 21, 2004 | 35.93 | 35.93 | 35.29 | 35.78 | 1,928,900 | -0.27(-0.75%) |
Apr 20, 2004 | 36.72 | 36.83 | 36.05 | 36.05 | 1,985,600 | -0.71(-1.93%) |
Apr 19, 2004 | 36.80 | 37.22 | 36.50 | 36.76 | 1,925,100 | +0.04(+0.11%) |
Apr 16, 2004 | 36.38 | 36.77 | 36.07 | 36.72 | 1,779,000 | +0.37(+1.02%) |
Apr 15, 2004 | 35.70 | 36.43 | 35.67 | 36.35 | 1,566,300 | +0.67(+1.88%) |
Apr 14, 2004 | 35.77 | 36.15 | 35.50 | 35.68 | 1,387,700 | -0.17(-0.47%) |
Apr 13, 2004 | 36.90 | 36.99 | 35.83 | 35.85 | 1,592,100 | -0.95(-2.58%) |
Apr 12, 2004 | 36.00 | 37.10 | 36.00 | 36.80 | 2,249,900 | +0.97(+2.71%) |
Apr 08, 2004 | 35.60 | 35.88 | 35.13 | 35.83 | 2,074,100 | +0.51(+1.44%) |
Apr 07, 2004 | 35.18 | 35.76 | 34.27 | 35.32 | 3,081,400 | +0.13(+0.37%) |
Apr 06, 2004 | 35.42 | 35.89 | 35.15 | 35.19 | 1,449,900 | -0.52(-1.46%) |
Apr 05, 2004 | 35.50 | 35.82 | 35.26 | 35.71 | 1,113,900 | -0.04(-0.11%) |
Apr 02, 2004 | 35.47 | 35.84 | 35.03 | 35.75 | 1,910,200 | +0.29(+0.82%) |
Apr 01, 2004 | 36.47 | 36.55 | 35.07 | 35.46 | 2,931,500 | -1.02(-2.80%) |
Mar 31, 2004 | 36.25 | 36.77 | 35.75 | 36.48 | 2,464,200 | +0.35(+0.97%) |
Mar 30, 2004 | 34.98 | 36.28 | 34.97 | 36.13 | 2,257,700 | +1.15(+3.29%) |
Mar 29, 2004 | 35.24 | 35.42 | 34.78 | 34.98 | 1,659,400 | -0.17(-0.48%) |
Mar 26, 2004 | 34.60 | 35.75 | 34.58 | 35.15 | 1,691,100 | +0.43(+1.24%) |
Mar 25, 2004 | 34.45 | 35.04 | 34.35 | 34.72 | 2,043,000 | +0.36(+1.05%) |
Mar 24, 2004 | 35.48 | 35.90 | 34.00 | 34.36 | 3,018,200 | -1.12(-3.16%) |
Mar 23, 2004 | 36.00 | 36.21 | 35.07 | 35.48 | 2,844,500 | -0.52(-1.44%) |
Mar 22, 2004 | 36.05 | 36.27 | 35.60 | 36.00 | 2,066,500 | -0.39(-1.07%) |
Mar 19, 2004 | 37.52 | 37.60 | 36.34 | 36.39 | 2,881,600 | -1.31(-3.47%) |
Mar 18, 2004 | 37.50 | 37.92 | 37.27 | 37.70 | 3,308,000 | +0.71(+1.92%) |
Mar 17, 2004 | 36.00 | 37.07 | 35.63 | 36.99 | 3,165,400 | +1.65(+4.67%) |
Mar 16, 2004 | 35.75 | 35.75 | 35.15 | 35.34 | 1,709,300 | -0.21(-0.59%) |
Mar 15, 2004 | 35.53 | 35.93 | 35.35 | 35.55 | 2,847,700 | +0.14(+0.40%) |
Mar 12, 2004 | 35.55 | 35.69 | 35.10 | 35.41 | 2,205,200 | +0.27(+0.77%) |
Mar 11, 2004 | 35.76 | 36.17 | 35.02 | 35.14 | 2,639,800 | -0.62(-1.73%) |
Mar 10, 2004 | 36.95 | 37.00 | 35.41 | 35.76 | 2,553,600 | -1.24(-3.35%) |
Mar 09, 2004 | 37.03 | 37.12 | 36.60 | 37.00 | 2,090,400 | -0.28(-0.75%) |
Mar 08, 2004 | 37.50 | 37.90 | 37.14 | 37.28 | 1,538,700 | -0.01(-0.03%) |
Mar 05, 2004 | 37.55 | 37.97 | 37.16 | 37.29 | 2,511,100 | -0.20(-0.53%) |
Mar 04, 2004 | 37.93 | 38.00 | 37.28 | 37.49 | 2,247,700 | -0.56(-1.47%) |
Mar 03, 2004 | 38.26 | 38.26 | 37.20 | 38.05 | 2,146,900 | -0.22(-0.57%) |
Mar 02, 2004 | 38.43 | 38.77 | 38.24 | 38.27 | 2,189,100 | -0.15(-0.39%) |