Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.30 | 34.48 | 33.96 | 34.30 | 553,545 | +0.00(+0.00%) |
May 27, 2004 | 34.65 | 34.65 | 33.95 | 34.30 | 432,887 | -0.35(-1.00%) |
May 26, 2004 | 34.33 | 34.72 | 33.71 | 34.65 | 654,853 | +0.32(+0.92%) |
May 25, 2004 | 33.61 | 34.35 | 33.27 | 34.33 | 595,284 | +0.77(+2.29%) |
May 24, 2004 | 33.43 | 33.84 | 33.33 | 33.56 | 949,861 | +0.01(+0.03%) |
May 21, 2004 | 33.02 | 33.56 | 32.93 | 33.55 | 951,178 | +0.58(+1.77%) |
May 20, 2004 | 33.46 | 33.56 | 32.87 | 32.97 | 1,066,770 | -0.53(-1.59%) |
May 19, 2004 | 33.36 | 33.68 | 33.36 | 33.50 | 925,040 | +0.43(+1.31%) |
May 18, 2004 | 33.61 | 33.61 | 32.97 | 33.07 | 1,674,718 | -0.04(-0.12%) |
May 17, 2004 | 33.62 | 33.63 | 33.02 | 33.11 | 554,963 | -0.51(-1.53%) |
May 14, 2004 | 33.66 | 33.96 | 33.58 | 33.62 | 992,613 | -0.05(-0.15%) |
May 13, 2004 | 33.11 | 33.74 | 33.07 | 33.67 | 695,984 | +0.60(+1.82%) |
May 12, 2004 | 33.19 | 33.20 | 32.93 | 33.07 | 1,009,430 | -0.18(-0.53%) |
May 11, 2004 | 33.07 | 33.56 | 32.98 | 33.25 | 954,318 | +0.24(+0.72%) |
May 10, 2004 | 33.36 | 33.36 | 32.57 | 33.01 | 721,513 | -0.54(-1.62%) |
May 07, 2004 | 33.71 | 34.15 | 33.41 | 33.55 | 496,407 | -0.16(-0.47%) |
May 06, 2004 | 34.04 | 34.04 | 33.50 | 33.71 | 767,102 | -0.34(-0.99%) |
May 05, 2004 | 33.65 | 34.07 | 33.49 | 34.04 | 1,298,258 | +0.39(+1.17%) |
May 04, 2004 | 33.56 | 33.80 | 33.38 | 33.65 | 1,019,865 | +0.02(+0.06%) |
May 03, 2004 | 33.28 | 33.76 | 32.91 | 33.63 | 914,606 | +0.35(+1.04%) |
Apr 30, 2004 | 32.08 | 33.61 | 31.98 | 33.28 | 4,351,674 | -2.45(-6.85%) |
Apr 29, 2004 | 35.84 | 36.00 | 35.16 | 35.73 | 848,452 | -0.11(-0.30%) |
Apr 28, 2004 | 35.75 | 36.18 | 35.61 | 35.84 | 661,539 | +0.09(+0.25%) |
Apr 27, 2004 | 35.24 | 35.86 | 35.19 | 35.75 | 983,292 | +0.46(+1.31%) |
Apr 26, 2004 | 36.23 | 36.37 | 35.16 | 35.29 | 735,392 | -1.11(-3.04%) |
Apr 23, 2004 | 36.37 | 36.59 | 35.68 | 36.39 | 462,773 | -0.02(-0.05%) |
Apr 22, 2004 | 36.07 | 36.48 | 35.93 | 36.41 | 386,590 | +0.35(+0.96%) |
Apr 21, 2004 | 35.94 | 36.21 | 35.74 | 36.07 | 545,744 | +0.14(+0.38%) |
Apr 20, 2004 | 35.72 | 36.30 | 35.72 | 35.93 | 714,118 | +0.21(+0.58%) |
Apr 19, 2004 | 35.52 | 36.10 | 35.40 | 35.72 | 645,532 | +0.01(+0.03%) |
Apr 16, 2004 | 34.75 | 35.75 | 34.67 | 35.71 | 963,031 | +0.97(+2.78%) |
Apr 15, 2004 | 34.69 | 34.84 | 34.55 | 34.75 | 640,366 | +0.06(+0.17%) |
Apr 14, 2004 | 34.65 | 35.07 | 34.10 | 34.69 | 1,147,918 | -0.79(-2.23%) |
Apr 13, 2004 | 36.01 | 36.03 | 35.44 | 35.48 | 323,374 | -0.36(-0.99%) |
Apr 12, 2004 | 35.81 | 36.02 | 35.68 | 35.83 | 223,282 | +0.04(+0.11%) |
Apr 08, 2004 | 36.03 | 36.13 | 35.64 | 35.79 | 461,051 | -0.27(-0.74%) |
Apr 07, 2004 | 36.13 | 36.27 | 35.57 | 36.06 | 555,166 | -0.07(-0.19%) |
Apr 06, 2004 | 36.42 | 36.78 | 36.08 | 36.13 | 366,430 | -0.39(-1.08%) |
Apr 05, 2004 | 36.03 | 36.59 | 36.03 | 36.52 | 478,679 | +0.51(+1.43%) |
Apr 02, 2004 | 36.77 | 36.85 | 35.54 | 36.01 | 599,437 | -0.12(-0.33%) |
Apr 01, 2004 | 35.63 | 36.50 | 35.51 | 36.13 | 610,277 | +0.51(+1.44%) |
Mar 31, 2004 | 35.68 | 35.80 | 35.13 | 35.61 | 618,990 | -0.05(-0.14%) |
Mar 30, 2004 | 35.27 | 35.86 | 34.97 | 35.66 | 670,150 | +0.39(+1.12%) |
Mar 29, 2004 | 35.64 | 36.28 | 35.09 | 35.27 | 895,459 | -0.37(-1.02%) |
Mar 26, 2004 | 36.23 | 36.37 | 35.63 | 35.63 | 477,058 | -0.59(-1.63%) |
Mar 25, 2004 | 35.93 | 36.50 | 35.91 | 36.23 | 452,642 | +0.59(+1.66%) |
Mar 24, 2004 | 36.12 | 36.37 | 35.63 | 35.63 | 359,135 | -0.48(-1.34%) |
Mar 23, 2004 | 36.13 | 36.53 | 35.99 | 36.12 | 647,660 | -0.01(-0.03%) |
Mar 22, 2004 | 36.89 | 36.89 | 35.69 | 36.13 | 852,605 | -0.78(-2.11%) |
Mar 19, 2004 | 36.92 | 37.30 | 36.73 | 36.91 | 637,124 | -0.02(-0.05%) |
Mar 18, 2004 | 37.25 | 37.28 | 36.73 | 36.93 | 502,992 | -0.33(-0.87%) |
Mar 17, 2004 | 37.41 | 37.70 | 37.21 | 37.25 | 841,462 | +0.06(+0.16%) |
Mar 16, 2004 | 37.85 | 38.15 | 36.90 | 37.19 | 422,453 | -0.51(-1.36%) |
Mar 15, 2004 | 38.36 | 38.42 | 36.37 | 37.71 | 339,482 | -0.65(-1.70%) |
Mar 12, 2004 | 38.44 | 38.56 | 38.06 | 38.36 | 454,466 | -0.01(-0.03%) |
Mar 11, 2004 | 38.37 | 38.86 | 38.02 | 38.37 | 519,607 | +12.79(+50.01%) |
Mar 10, 2004 | 26.19 | 26.19 | 25.38 | 25.58 | 701,150 | -0.53(-2.02%) |
Mar 09, 2004 | 26.26 | 26.30 | 25.97 | 26.10 | 283,864 | -0.18(-0.70%) |
Mar 08, 2004 | 26.55 | 26.63 | 26.24 | 26.29 | 372,153 | -0.37(-1.38%) |
Mar 05, 2004 | 26.73 | 26.94 | 26.55 | 26.66 | 387,198 | -0.08(-0.31%) |
Mar 04, 2004 | 26.52 | 26.86 | 26.52 | 26.74 | 363,340 | +0.29(+1.11%) |
Mar 03, 2004 | 26.48 | 26.59 | 26.39 | 26.45 | 430,963 | -0.10(-0.36%) |
Mar 02, 2004 | 26.50 | 26.80 | 26.41 | 26.54 | 323,374 | -0.01(-0.03%) |