Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.64 | 33.83 | 32.82 | 32.85 | 7,276 | -0.86(-2.55%) |
May 27, 2004 | 33.62 | 33.71 | 33.24 | 33.71 | 7,491 | +0.22(+0.67%) |
May 26, 2004 | 33.19 | 33.48 | 32.95 | 33.48 | 9,631 | -0.15(-0.44%) |
May 25, 2004 | 32.42 | 33.63 | 32.35 | 33.63 | 19,369 | +0.93(+2.83%) |
May 24, 2004 | 32.51 | 32.71 | 32.45 | 32.71 | 4,280 | +0.23(+0.72%) |
May 21, 2004 | 32.68 | 32.93 | 32.24 | 32.47 | 9,096 | -0.20(-0.60%) |
May 20, 2004 | 32.34 | 32.71 | 32.34 | 32.67 | 15,624 | +0.34(+1.04%) |
May 19, 2004 | 32.41 | 32.85 | 32.06 | 32.33 | 10,487 | +0.32(+0.99%) |
May 18, 2004 | 31.31 | 32.24 | 31.31 | 32.01 | 11,557 | +0.45(+1.42%) |
May 17, 2004 | 31.07 | 32.45 | 30.84 | 31.57 | 16,480 | +0.59(+1.90%) |
May 14, 2004 | 31.00 | 31.21 | 30.88 | 30.98 | 4,708 | -0.10(-0.33%) |
May 13, 2004 | 31.93 | 31.93 | 31.08 | 31.08 | 3,210 | -0.69(-2.18%) |
May 12, 2004 | 31.22 | 31.77 | 30.93 | 31.77 | 7,383 | +0.09(+0.29%) |
May 11, 2004 | 30.91 | 31.68 | 30.52 | 31.68 | 10,594 | +0.70(+2.26%) |
May 10, 2004 | 30.08 | 31.64 | 30.08 | 30.98 | 18,085 | +0.45(+1.47%) |
May 07, 2004 | 31.39 | 31.85 | 30.53 | 30.53 | 13,804 | -1.02(-3.23%) |
May 06, 2004 | 32.01 | 32.14 | 31.14 | 31.55 | 8,882 | -0.67(-2.09%) |
May 05, 2004 | 32.64 | 32.64 | 32.22 | 32.22 | 2,461 | -0.35(-1.06%) |
May 04, 2004 | 32.60 | 32.71 | 32.25 | 32.57 | 7,276 | +0.00(+0.00%) |
May 03, 2004 | 32.80 | 32.85 | 32.35 | 32.57 | 24,506 | +0.00(+0.00%) |
Apr 30, 2004 | 32.26 | 32.81 | 32.09 | 32.57 | 8,989 | +0.14(+0.43%) |
Apr 29, 2004 | 33.15 | 33.76 | 32.43 | 32.43 | 13,697 | -0.50(-1.53%) |
Apr 28, 2004 | 33.46 | 33.86 | 32.70 | 32.93 | 14,446 | -0.76(-2.25%) |
Apr 27, 2004 | 33.55 | 33.87 | 33.55 | 33.69 | 13,162 | +0.19(+0.56%) |
Apr 26, 2004 | 32.77 | 33.50 | 32.77 | 33.50 | 13,376 | +0.63(+1.90%) |
Apr 23, 2004 | 31.80 | 32.87 | 31.80 | 32.87 | 3,103 | +0.36(+1.09%) |
Apr 22, 2004 | 31.26 | 32.56 | 31.21 | 32.52 | 22,151 | +1.07(+3.39%) |
Apr 21, 2004 | 30.79 | 31.58 | 30.60 | 31.45 | 9,096 | +0.37(+1.20%) |
Apr 20, 2004 | 31.53 | 31.74 | 30.84 | 31.08 | 2,996 | -0.25(-0.81%) |
Apr 19, 2004 | 31.29 | 31.48 | 31.25 | 31.33 | 4,494 | +0.03(+0.09%) |
Apr 16, 2004 | 31.01 | 31.35 | 30.60 | 31.30 | 5,992 | +0.42(+1.36%) |
Apr 15, 2004 | 31.15 | 31.15 | 30.40 | 30.88 | 7,383 | -0.31(-0.99%) |
Apr 14, 2004 | 31.42 | 31.71 | 30.97 | 31.19 | 8,561 | -0.34(-1.07%) |
Apr 13, 2004 | 32.23 | 32.23 | 31.30 | 31.53 | 5,992 | -0.85(-2.63%) |
Apr 12, 2004 | 32.01 | 32.42 | 31.65 | 32.38 | 8,775 | -0.04(-0.12%) |
Apr 08, 2004 | 32.36 | 32.64 | 32.33 | 32.42 | 7,276 | +0.08(+0.26%) |
Apr 07, 2004 | 32.12 | 32.33 | 31.74 | 32.33 | 5,136 | +0.50(+1.56%) |
Apr 06, 2004 | 31.66 | 32.23 | 31.66 | 31.84 | 7,598 | -0.38(-1.19%) |
Apr 05, 2004 | 31.41 | 32.24 | 31.41 | 32.22 | 23,864 | +0.78(+2.47%) |
Apr 02, 2004 | 31.28 | 32.01 | 31.03 | 31.44 | 12,306 | +0.36(+1.17%) |
Apr 01, 2004 | 30.17 | 31.29 | 30.17 | 31.08 | 15,624 | +0.71(+2.34%) |
Mar 31, 2004 | 29.56 | 30.47 | 29.20 | 30.37 | 25,041 | +0.93(+3.17%) |
Mar 30, 2004 | 28.89 | 29.44 | 28.84 | 29.44 | 14,553 | +0.70(+2.44%) |
Mar 29, 2004 | 27.87 | 28.92 | 27.60 | 28.73 | 8,454 | +0.76(+2.71%) |
Mar 26, 2004 | 27.91 | 28.12 | 27.13 | 27.98 | 5,992 | +0.19(+0.67%) |
Mar 25, 2004 | 26.77 | 28.01 | 26.63 | 27.79 | 9,952 | +1.01(+3.77%) |
Mar 24, 2004 | 26.84 | 27.26 | 26.69 | 26.78 | 4,494 | +0.05(+0.17%) |
Mar 23, 2004 | 27.65 | 27.65 | 26.73 | 26.73 | 9,203 | -0.72(-2.62%) |
Mar 22, 2004 | 27.24 | 27.63 | 26.89 | 27.45 | 9,738 | -0.06(-0.20%) |
Mar 19, 2004 | 27.89 | 27.89 | 27.20 | 27.51 | 10,166 | -0.55(-1.96%) |
Mar 18, 2004 | 28.66 | 28.66 | 28.05 | 28.06 | 5,350 | -0.71(-2.47%) |
Mar 17, 2004 | 27.79 | 28.77 | 27.64 | 28.77 | 4,494 | +1.56(+5.73%) |
Mar 16, 2004 | 28.53 | 28.53 | 27.21 | 27.21 | 9,417 | -1.92(-6.58%) |
Mar 15, 2004 | 29.34 | 29.59 | 28.55 | 29.13 | 9,524 | -0.53(-1.80%) |
Mar 12, 2004 | 29.18 | 29.66 | 28.46 | 29.66 | 7,276 | +1.39(+4.93%) |
Mar 11, 2004 | 29.17 | 29.17 | 28.18 | 28.27 | 7,598 | -0.34(-1.18%) |
Mar 10, 2004 | 29.89 | 30.09 | 28.60 | 28.60 | 5,885 | -1.76(-5.79%) |
Mar 09, 2004 | 31.15 | 31.15 | 30.36 | 30.36 | 1,391 | -0.15(-0.49%) |
Mar 08, 2004 | 30.83 | 31.16 | 30.51 | 30.51 | 3,531 | +0.27(+0.90%) |
Mar 05, 2004 | 30.23 | 30.95 | 30.19 | 30.24 | 6,527 | -0.06(-0.19%) |
Mar 04, 2004 | 29.62 | 30.30 | 28.97 | 30.30 | 7,598 | +1.15(+3.94%) |
Mar 03, 2004 | 29.03 | 29.64 | 28.97 | 29.15 | 9,738 | -0.74(-2.47%) |
Mar 02, 2004 | 31.49 | 31.49 | 29.44 | 29.88 | 17,122 | -2.35(-7.28%) |