Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 32.66 | 32.72 | 31.70 | 32.16 | 2,028,800 | -0.58(-1.77%) |
May 27, 2004 | 32.85 | 32.85 | 32.18 | 32.74 | 1,471,200 | +0.01(+0.03%) |
May 26, 2004 | 32.41 | 32.80 | 32.22 | 32.73 | 1,907,400 | +0.46(+1.43%) |
May 25, 2004 | 31.87 | 32.83 | 31.50 | 32.27 | 2,741,400 | +0.45(+1.41%) |
May 24, 2004 | 31.94 | 32.32 | 31.38 | 31.82 | 2,450,200 | -0.01(-0.03%) |
May 21, 2004 | 31.39 | 31.85 | 31.30 | 31.83 | 2,128,700 | +0.65(+2.08%) |
May 20, 2004 | 30.51 | 31.45 | 30.51 | 31.18 | 2,972,000 | +0.61(+2.00%) |
May 19, 2004 | 30.56 | 31.05 | 30.45 | 30.57 | 2,916,000 | +0.19(+0.63%) |
May 18, 2004 | 29.95 | 30.66 | 29.86 | 30.38 | 3,076,400 | +0.59(+1.98%) |
May 17, 2004 | 30.08 | 30.25 | 29.50 | 29.79 | 2,927,600 | -0.48(-1.59%) |
May 14, 2004 | 30.55 | 30.94 | 30.11 | 30.27 | 2,639,500 | -0.29(-0.95%) |
May 13, 2004 | 30.09 | 30.59 | 29.99 | 30.56 | 2,859,600 | +0.38(+1.26%) |
May 12, 2004 | 29.75 | 30.18 | 29.35 | 30.18 | 3,028,100 | +0.19(+0.63%) |
May 11, 2004 | 29.85 | 30.23 | 29.71 | 29.99 | 3,357,000 | +0.45(+1.52%) |
May 10, 2004 | 31.42 | 31.60 | 29.27 | 29.54 | 7,119,700 | -2.08(-6.58%) |
May 07, 2004 | 32.15 | 32.15 | 30.90 | 31.62 | 5,179,900 | -0.63(-1.95%) |
May 06, 2004 | 33.50 | 33.51 | 31.78 | 32.25 | 8,271,000 | -2.04(-5.95%) |
May 05, 2004 | 33.85 | 34.68 | 33.85 | 34.29 | 2,269,500 | +0.40(+1.18%) |
May 04, 2004 | 34.01 | 34.43 | 33.66 | 33.89 | 2,914,500 | +0.01(+0.03%) |
May 03, 2004 | 33.64 | 34.17 | 33.47 | 33.88 | 3,045,800 | +0.69(+2.08%) |
Apr 30, 2004 | 33.87 | 33.89 | 33.13 | 33.19 | 2,100,600 | +0.15(+0.45%) |
Apr 29, 2004 | 33.46 | 33.71 | 32.89 | 33.04 | 2,691,900 | -0.29(-0.87%) |
Apr 28, 2004 | 34.36 | 34.36 | 33.30 | 33.33 | 1,958,100 | -0.70(-2.06%) |
Apr 27, 2004 | 34.55 | 34.67 | 33.89 | 34.03 | 1,853,100 | -0.44(-1.28%) |
Apr 26, 2004 | 34.42 | 34.85 | 34.07 | 34.47 | 1,264,000 | -0.01(-0.03%) |
Apr 23, 2004 | 34.61 | 34.64 | 34.02 | 34.48 | 1,438,300 | -0.17(-0.49%) |
Apr 22, 2004 | 33.85 | 34.91 | 33.84 | 34.65 | 3,092,200 | +0.57(+1.67%) |
Apr 21, 2004 | 33.06 | 34.38 | 32.75 | 34.08 | 3,775,100 | +1.25(+3.81%) |
Apr 20, 2004 | 33.42 | 33.47 | 32.82 | 32.83 | 2,119,400 | -0.38(-1.14%) |
Apr 19, 2004 | 33.16 | 33.26 | 32.91 | 33.21 | 1,471,900 | +0.20(+0.61%) |
Apr 16, 2004 | 33.03 | 33.20 | 32.95 | 33.01 | 2,004,000 | -0.20(-0.60%) |
Apr 15, 2004 | 33.79 | 33.80 | 33.03 | 33.21 | 1,264,200 | -0.41(-1.22%) |
Apr 14, 2004 | 33.23 | 33.71 | 33.05 | 33.62 | 1,288,300 | +0.27(+0.81%) |
Apr 13, 2004 | 34.00 | 34.10 | 33.24 | 33.35 | 2,045,700 | -0.43(-1.27%) |
Apr 12, 2004 | 33.16 | 34.30 | 33.11 | 33.78 | 2,134,000 | +0.70(+2.12%) |
Apr 08, 2004 | 33.15 | 33.50 | 32.87 | 33.08 | 1,846,300 | +0.12(+0.36%) |
Apr 07, 2004 | 33.05 | 33.12 | 32.63 | 32.96 | 1,580,000 | -0.01(-0.03%) |
Apr 06, 2004 | 32.61 | 33.16 | 32.55 | 32.97 | 1,964,400 | +0.24(+0.73%) |
Apr 05, 2004 | 33.05 | 33.10 | 32.47 | 32.73 | 2,881,300 | -0.26(-0.79%) |
Apr 02, 2004 | 33.68 | 33.75 | 32.98 | 32.99 | 2,245,700 | -0.25(-0.75%) |
Apr 01, 2004 | 32.97 | 33.42 | 32.94 | 33.24 | 3,055,700 | +0.49(+1.50%) |
Mar 31, 2004 | 32.54 | 32.97 | 32.22 | 32.75 | 2,944,500 | +0.35(+1.08%) |
Mar 30, 2004 | 32.45 | 32.85 | 32.24 | 32.40 | 3,427,800 | -0.19(-0.58%) |
Mar 29, 2004 | 33.37 | 33.48 | 32.32 | 32.59 | 6,291,400 | -1.11(-3.29%) |
Mar 26, 2004 | 33.67 | 34.55 | 32.98 | 33.70 | 7,522,800 | -0.94(-2.71%) |
Mar 25, 2004 | 33.55 | 34.80 | 33.49 | 34.64 | 2,833,900 | +1.15(+3.43%) |
Mar 24, 2004 | 33.16 | 33.55 | 32.95 | 33.49 | 2,211,200 | +0.47(+1.42%) |
Mar 23, 2004 | 33.73 | 34.16 | 33.02 | 33.02 | 2,023,400 | -0.63(-1.87%) |
Mar 22, 2004 | 33.00 | 33.70 | 32.92 | 33.65 | 2,686,200 | +0.55(+1.66%) |
Mar 19, 2004 | 33.78 | 34.02 | 32.97 | 33.10 | 2,210,900 | -0.65(-1.93%) |
Mar 18, 2004 | 34.58 | 34.73 | 33.43 | 33.75 | 4,957,200 | -1.11(-3.17%) |
Mar 17, 2004 | 34.75 | 35.21 | 34.25 | 34.86 | 1,657,400 | +0.30(+0.86%) |
Mar 16, 2004 | 34.78 | 35.16 | 34.35 | 34.56 | 1,704,800 | +0.02(+0.06%) |
Mar 15, 2004 | 35.55 | 35.70 | 34.51 | 34.54 | 2,204,800 | -0.94(-2.65%) |
Mar 12, 2004 | 35.20 | 35.57 | 35.00 | 35.48 | 2,423,300 | +0.13(+0.37%) |
Mar 11, 2004 | 34.94 | 35.75 | 34.52 | 35.35 | 6,051,100 | +1.23(+3.60%) |
Mar 10, 2004 | 34.74 | 35.04 | 34.11 | 34.12 | 3,614,400 | -0.16(-0.47%) |
Mar 09, 2004 | 33.31 | 35.35 | 33.30 | 34.28 | 6,953,900 | +0.10(+0.29%) |
Mar 08, 2004 | 34.65 | 34.75 | 33.88 | 34.18 | 6,715,100 | -0.37(-1.07%) |
Mar 05, 2004 | 35.34 | 36.03 | 34.52 | 34.55 | 5,230,600 | -1.43(-3.97%) |
Mar 04, 2004 | 35.59 | 36.25 | 35.49 | 35.98 | 2,239,400 | +0.48(+1.35%) |
Mar 03, 2004 | 36.26 | 36.40 | 35.48 | 35.50 | 3,155,200 | -0.79(-2.18%) |
Mar 02, 2004 | 37.11 | 37.13 | 36.00 | 36.29 | 3,533,900 | -1.03(-2.76%) |