Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.83 | 31.87 | 31.64 | 31.75 | 3,163,164 | -0.09(-0.27%) |
May 27, 2004 | 32.09 | 32.12 | 31.80 | 31.83 | 4,589,455 | +0.08(+0.25%) |
May 26, 2004 | 31.63 | 31.94 | 31.49 | 31.76 | 3,538,438 | -0.13(-0.41%) |
May 25, 2004 | 31.55 | 31.93 | 31.35 | 31.89 | 4,070,804 | +0.34(+1.08%) |
May 24, 2004 | 31.73 | 31.86 | 31.47 | 31.55 | 2,491,161 | +0.02(+0.07%) |
May 21, 2004 | 31.73 | 31.91 | 31.52 | 31.52 | 3,375,251 | -0.08(-0.25%) |
May 20, 2004 | 31.34 | 31.67 | 31.22 | 31.60 | 3,275,649 | +0.40(+1.30%) |
May 19, 2004 | 31.30 | 31.66 | 31.12 | 31.20 | 2,801,881 | -0.03(-0.09%) |
May 18, 2004 | 31.28 | 31.50 | 31.03 | 31.23 | 3,428,585 | -0.07(-0.23%) |
May 17, 2004 | 31.51 | 31.51 | 31.00 | 31.30 | 3,680,014 | -0.25(-0.78%) |
May 14, 2004 | 31.83 | 31.87 | 31.42 | 31.55 | 4,303,394 | -0.27(-0.86%) |
May 13, 2004 | 31.47 | 32.27 | 31.47 | 31.82 | 5,325,874 | +0.19(+0.62%) |
May 12, 2004 | 31.86 | 31.86 | 30.98 | 31.63 | 6,500,182 | -0.28(-0.88%) |
May 11, 2004 | 31.92 | 32.23 | 31.80 | 31.91 | 7,282,730 | +0.00(+0.00%) |
May 10, 2004 | 31.94 | 32.25 | 31.55 | 31.91 | 4,922,894 | -0.42(-1.30%) |
May 07, 2004 | 32.77 | 32.92 | 32.30 | 32.33 | 4,322,095 | -0.60(-1.82%) |
May 06, 2004 | 33.20 | 33.20 | 32.65 | 32.92 | 3,614,490 | -0.31(-0.93%) |
May 05, 2004 | 33.34 | 33.58 | 33.21 | 33.23 | 2,215,073 | -0.12(-0.37%) |
May 04, 2004 | 33.30 | 33.75 | 33.05 | 33.36 | 3,318,593 | -0.06(-0.19%) |
May 03, 2004 | 33.11 | 33.49 | 33.04 | 33.42 | 2,760,461 | +0.29(+0.87%) |
Apr 30, 2004 | 33.31 | 33.46 | 33.08 | 33.13 | 2,354,849 | -0.05(-0.15%) |
Apr 29, 2004 | 33.13 | 33.92 | 33.13 | 33.18 | 3,016,323 | -0.18(-0.54%) |
Apr 28, 2004 | 33.82 | 33.84 | 33.31 | 33.36 | 2,615,006 | -0.43(-1.28%) |
Apr 27, 2004 | 33.70 | 34.11 | 33.67 | 33.80 | 3,053,449 | +0.30(+0.88%) |
Apr 26, 2004 | 33.57 | 33.78 | 33.44 | 33.50 | 2,635,785 | -0.07(-0.19%) |
Apr 23, 2004 | 33.70 | 33.74 | 33.39 | 33.57 | 3,022,834 | -0.14(-0.41%) |
Apr 22, 2004 | 32.99 | 34.46 | 32.85 | 33.70 | 5,036,626 | +0.50(+1.50%) |
Apr 21, 2004 | 33.46 | 33.60 | 32.64 | 33.21 | 3,962,059 | -0.17(-0.52%) |
Apr 20, 2004 | 34.22 | 34.22 | 33.38 | 33.38 | 2,926,003 | -0.58(-1.70%) |
Apr 19, 2004 | 34.09 | 34.14 | 33.85 | 33.96 | 2,287,108 | -0.12(-0.34%) |
Apr 16, 2004 | 34.00 | 34.20 | 33.90 | 34.07 | 2,620,131 | +0.38(+1.14%) |
Apr 15, 2004 | 33.82 | 33.91 | 33.45 | 33.69 | 3,657,988 | -0.27(-0.79%) |
Apr 14, 2004 | 33.68 | 34.22 | 33.60 | 33.96 | 3,858,578 | +0.06(+0.19%) |
Apr 13, 2004 | 34.36 | 34.36 | 33.82 | 33.89 | 3,658,820 | -0.38(-1.12%) |
Apr 12, 2004 | 34.64 | 34.77 | 34.07 | 34.27 | 4,290,649 | -0.27(-0.77%) |
Apr 08, 2004 | 34.11 | 34.64 | 34.07 | 34.54 | 8,349,263 | +1.44(+4.36%) |
Apr 07, 2004 | 33.17 | 33.29 | 32.96 | 33.10 | 2,365,100 | -0.22(-0.67%) |
Apr 06, 2004 | 33.46 | 33.49 | 33.20 | 33.32 | 1,922,639 | -0.25(-0.73%) |
Apr 05, 2004 | 33.29 | 33.59 | 33.29 | 33.57 | 2,741,344 | +0.28(+0.85%) |
Apr 02, 2004 | 33.62 | 33.64 | 33.21 | 33.29 | 3,693,590 | -0.06(-0.17%) |
Apr 01, 2004 | 33.02 | 33.53 | 32.97 | 33.34 | 4,482,373 | +0.53(+1.61%) |
Mar 31, 2004 | 32.85 | 32.94 | 32.53 | 32.82 | 2,896,219 | +0.07(+0.22%) |
Mar 30, 2004 | 32.74 | 32.77 | 32.59 | 32.74 | 2,168,251 | +0.00(+0.00%) |
Mar 29, 2004 | 32.41 | 32.86 | 32.40 | 32.74 | 2,845,379 | +0.43(+1.34%) |
Mar 26, 2004 | 32.44 | 32.64 | 32.27 | 32.31 | 3,141,276 | -0.13(-0.40%) |
Mar 25, 2004 | 32.32 | 32.55 | 31.80 | 32.44 | 4,157,384 | +0.84(+2.67%) |
Mar 24, 2004 | 32.02 | 32.17 | 31.55 | 31.60 | 3,752,465 | -0.49(-1.53%) |
Mar 23, 2004 | 32.04 | 32.16 | 31.88 | 32.09 | 2,912,427 | +0.07(+0.20%) |
Mar 22, 2004 | 31.91 | 32.06 | 31.77 | 32.02 | 2,888,184 | -0.29(-0.89%) |
Mar 19, 2004 | 32.34 | 32.65 | 32.12 | 32.31 | 2,951,631 | -0.02(-0.07%) |
Mar 18, 2004 | 32.17 | 32.48 | 31.99 | 32.33 | 2,273,671 | +0.17(+0.52%) |
Mar 17, 2004 | 32.09 | 32.25 | 31.99 | 32.17 | 2,261,758 | +0.14(+0.45%) |
Mar 16, 2004 | 31.89 | 32.05 | 31.87 | 32.02 | 3,288,671 | +0.30(+0.96%) |
Mar 15, 2004 | 32.17 | 32.23 | 31.70 | 31.72 | 3,749,833 | -0.51(-1.59%) |
Mar 12, 2004 | 32.02 | 32.30 | 32.02 | 32.23 | 3,797,764 | +0.43(+1.36%) |
Mar 11, 2004 | 32.25 | 32.40 | 31.73 | 31.80 | 4,448,572 | -0.58(-1.78%) |
Mar 10, 2004 | 32.79 | 32.82 | 32.25 | 32.38 | 3,575,702 | -0.21(-0.64%) |
Mar 09, 2004 | 32.50 | 32.90 | 32.49 | 32.59 | 5,604,317 | +0.10(+0.31%) |
Mar 08, 2004 | 32.12 | 32.69 | 32.12 | 32.48 | 4,289,402 | +0.40(+1.24%) |
Mar 05, 2004 | 32.09 | 32.20 | 32.02 | 32.09 | 4,762,062 | -0.04(-0.11%) |
Mar 04, 2004 | 32.15 | 32.21 | 32.09 | 32.12 | 3,894,872 | +0.01(+0.04%) |
Mar 03, 2004 | 32.21 | 32.31 | 32.07 | 32.11 | 6,558,502 | -0.06(-0.20%) |
Mar 02, 2004 | 32.66 | 32.66 | 32.12 | 32.17 | 6,807,300 | -0.40(-1.22%) |