Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.32 | 34.60 | 34.14 | 34.38 | 1,682,268 | +0.07(+0.20%) |
May 27, 2004 | 34.94 | 34.94 | 34.09 | 34.32 | 1,188,142 | -0.83(-2.37%) |
May 26, 2004 | 34.52 | 35.40 | 34.46 | 35.15 | 1,233,962 | +0.67(+1.95%) |
May 25, 2004 | 34.00 | 34.55 | 33.83 | 34.48 | 1,237,142 | +0.53(+1.55%) |
May 24, 2004 | 33.68 | 34.06 | 33.49 | 33.95 | 962,810 | +0.36(+1.06%) |
May 21, 2004 | 33.96 | 34.20 | 33.54 | 33.59 | 761,744 | -0.26(-0.78%) |
May 20, 2004 | 33.85 | 34.10 | 33.65 | 33.86 | 614,036 | -0.02(-0.05%) |
May 19, 2004 | 33.49 | 34.67 | 33.49 | 33.87 | 1,128,069 | +0.53(+1.58%) |
May 18, 2004 | 32.86 | 33.42 | 32.74 | 33.35 | 374,452 | +0.69(+2.11%) |
May 17, 2004 | 33.58 | 33.59 | 32.43 | 32.66 | 1,115,583 | -1.03(-3.05%) |
May 14, 2004 | 33.55 | 33.77 | 33.28 | 33.69 | 620,514 | +0.14(+0.43%) |
May 13, 2004 | 33.24 | 33.91 | 33.24 | 33.54 | 1,533,147 | -0.25(-0.75%) |
May 12, 2004 | 33.45 | 33.82 | 32.46 | 33.80 | 1,678,499 | +0.41(+1.22%) |
May 11, 2004 | 32.81 | 33.44 | 32.81 | 33.39 | 763,040 | +0.79(+2.42%) |
May 10, 2004 | 32.86 | 33.02 | 32.38 | 32.60 | 1,791,459 | -0.85(-2.54%) |
May 07, 2004 | 34.75 | 34.77 | 33.45 | 33.45 | 876,353 | -1.33(-3.83%) |
May 06, 2004 | 35.65 | 35.65 | 34.64 | 34.78 | 654,320 | -0.94(-2.64%) |
May 05, 2004 | 35.32 | 35.78 | 35.02 | 35.72 | 605,202 | +0.32(+0.91%) |
May 04, 2004 | 35.06 | 35.66 | 34.99 | 35.40 | 805,326 | +0.17(+0.48%) |
May 03, 2004 | 34.81 | 35.23 | 34.64 | 35.23 | 719,693 | +0.33(+0.95%) |
Apr 30, 2004 | 34.98 | 35.26 | 34.72 | 34.90 | 717,219 | -0.33(-0.94%) |
Apr 29, 2004 | 35.49 | 35.72 | 34.94 | 35.23 | 1,139,966 | -0.43(-1.21%) |
Apr 28, 2004 | 35.19 | 35.72 | 35.15 | 35.67 | 1,253,868 | +0.26(+0.74%) |
Apr 27, 2004 | 36.46 | 36.46 | 35.21 | 35.40 | 1,307,816 | -1.05(-2.89%) |
Apr 26, 2004 | 36.68 | 36.85 | 36.38 | 36.45 | 543,598 | -0.05(-0.14%) |
Apr 23, 2004 | 36.85 | 36.87 | 36.35 | 36.51 | 658,325 | -0.21(-0.58%) |
Apr 22, 2004 | 36.85 | 37.04 | 36.59 | 36.72 | 989,431 | -0.19(-0.51%) |
Apr 21, 2004 | 36.25 | 36.90 | 36.23 | 36.90 | 1,084,723 | +0.84(+2.33%) |
Apr 20, 2004 | 36.93 | 37.78 | 35.95 | 36.06 | 2,139,409 | +0.03(+0.07%) |
Apr 19, 2004 | 36.29 | 36.29 | 35.89 | 36.04 | 833,595 | -0.08(-0.24%) |
Apr 16, 2004 | 35.66 | 36.17 | 35.44 | 36.12 | 845,021 | +0.52(+1.45%) |
Apr 15, 2004 | 35.32 | 35.74 | 35.15 | 35.61 | 1,200,510 | +0.29(+0.82%) |
Apr 14, 2004 | 34.81 | 35.32 | 34.61 | 35.32 | 955,625 | +0.44(+1.27%) |
Apr 13, 2004 | 35.44 | 35.79 | 34.88 | 34.88 | 977,534 | -0.65(-1.82%) |
Apr 12, 2004 | 34.91 | 35.57 | 34.91 | 35.52 | 351,012 | +0.61(+1.75%) |
Apr 08, 2004 | 35.61 | 35.74 | 34.64 | 34.91 | 447,246 | -0.53(-1.49%) |
Apr 07, 2004 | 35.60 | 35.60 | 35.00 | 35.44 | 503,785 | -0.13(-0.36%) |
Apr 06, 2004 | 35.66 | 36.04 | 35.45 | 35.56 | 901,913 | -0.09(-0.26%) |
Apr 05, 2004 | 35.19 | 35.66 | 35.13 | 35.66 | 666,570 | +0.47(+1.33%) |
Apr 02, 2004 | 33.96 | 35.21 | 33.96 | 35.19 | 1,058,220 | +1.27(+3.73%) |
Apr 01, 2004 | 34.60 | 34.60 | 33.81 | 33.92 | 720,282 | -0.74(-2.13%) |
Mar 31, 2004 | 34.09 | 34.71 | 34.00 | 34.66 | 522,396 | +0.56(+1.64%) |
Mar 30, 2004 | 33.87 | 34.14 | 33.64 | 34.10 | 435,114 | +0.05(+0.15%) |
Mar 29, 2004 | 33.53 | 34.18 | 33.49 | 34.05 | 574,341 | +0.70(+2.09%) |
Mar 26, 2004 | 33.19 | 33.70 | 33.02 | 33.36 | 650,433 | +0.18(+0.54%) |
Mar 25, 2004 | 32.94 | 33.26 | 32.56 | 33.18 | 694,015 | +0.32(+0.98%) |
Mar 24, 2004 | 32.76 | 33.11 | 32.69 | 32.86 | 802,852 | +0.10(+0.31%) |
Mar 23, 2004 | 33.19 | 33.19 | 32.58 | 32.75 | 691,070 | -0.13(-0.39%) |
Mar 22, 2004 | 33.32 | 33.32 | 32.58 | 32.88 | 874,704 | -0.62(-1.85%) |
Mar 19, 2004 | 33.87 | 34.13 | 33.49 | 33.50 | 957,392 | -0.43(-1.28%) |
Mar 18, 2004 | 33.96 | 34.02 | 33.81 | 33.93 | 733,946 | -0.11(-0.32%) |
Mar 17, 2004 | 34.01 | 34.12 | 33.75 | 34.04 | 1,178,954 | +0.12(+0.35%) |
Mar 16, 2004 | 33.94 | 34.16 | 33.64 | 33.92 | 1,038,902 | +0.03(+0.07%) |
Mar 15, 2004 | 34.26 | 34.50 | 33.62 | 33.90 | 1,145,502 | -0.36(-1.04%) |
Mar 12, 2004 | 33.39 | 34.26 | 33.26 | 34.26 | 880,122 | +0.87(+2.62%) |
Mar 11, 2004 | 34.47 | 34.51 | 33.21 | 33.38 | 1,669,312 | -1.55(-4.42%) |
Mar 10, 2004 | 34.98 | 35.20 | 34.69 | 34.93 | 1,012,871 | -0.14(-0.39%) |
Mar 09, 2004 | 35.10 | 35.53 | 34.92 | 35.06 | 1,580,852 | +0.86(+2.51%) |
Mar 08, 2004 | 33.79 | 34.46 | 33.66 | 34.21 | 1,033,131 | +0.82(+2.44%) |
Mar 05, 2004 | 33.11 | 33.78 | 33.11 | 33.39 | 756,208 | -0.14(-0.41%) |
Mar 04, 2004 | 33.87 | 33.88 | 33.20 | 33.53 | 487,177 | -0.16(-0.48%) |
Mar 03, 2004 | 33.92 | 33.92 | 33.45 | 33.69 | 630,055 | -0.12(-0.35%) |
Mar 02, 2004 | 33.53 | 33.92 | 33.49 | 33.81 | 730,883 | +0.31(+0.94%) |