Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.94 | 34.11 | 33.63 | 33.91 | 286,940 | -0.33(-0.96%) |
May 27, 2004 | 33.97 | 34.23 | 33.92 | 34.23 | 345,441 | +0.79(+2.35%) |
May 26, 2004 | 33.28 | 33.46 | 33.23 | 33.45 | 383,276 | -0.17(-0.51%) |
May 25, 2004 | 33.38 | 33.62 | 33.25 | 33.62 | 523,964 | +0.52(+1.56%) |
May 24, 2004 | 33.08 | 33.18 | 32.96 | 33.10 | 878,149 | +0.01(+0.04%) |
May 21, 2004 | 33.24 | 33.29 | 32.97 | 33.09 | 379,142 | -0.03(-0.10%) |
May 20, 2004 | 32.75 | 33.21 | 32.75 | 33.12 | 249,741 | +0.22(+0.67%) |
May 19, 2004 | 32.92 | 33.04 | 32.79 | 32.90 | 501,867 | -0.22(-0.66%) |
May 18, 2004 | 33.28 | 33.36 | 33.12 | 33.12 | 631,428 | -0.74(-2.17%) |
May 17, 2004 | 33.84 | 34.09 | 33.84 | 33.86 | 160,400 | +0.03(+0.07%) |
May 14, 2004 | 33.81 | 34.03 | 33.74 | 33.83 | 366,107 | -0.14(-0.43%) |
May 13, 2004 | 33.94 | 34.18 | 33.91 | 33.98 | 345,123 | -0.49(-1.42%) |
May 12, 2004 | 34.47 | 34.57 | 34.28 | 34.47 | 272,315 | +0.41(+1.20%) |
May 11, 2004 | 34.05 | 34.08 | 33.75 | 34.06 | 596,931 | +0.02(+0.06%) |
May 10, 2004 | 34.12 | 34.31 | 34.01 | 34.04 | 331,134 | -0.57(-1.65%) |
May 07, 2004 | 34.85 | 34.95 | 34.60 | 34.61 | 302,201 | -0.11(-0.33%) |
May 06, 2004 | 34.77 | 34.86 | 34.31 | 34.72 | 557,825 | -0.39(-1.11%) |
May 05, 2004 | 35.03 | 35.22 | 34.90 | 35.11 | 185,358 | +0.02(+0.05%) |
May 04, 2004 | 34.84 | 35.20 | 34.81 | 35.09 | 458,309 | +0.77(+2.25%) |
May 03, 2004 | 34.38 | 34.57 | 34.32 | 34.32 | 220,014 | +0.04(+0.11%) |
Apr 30, 2004 | 34.41 | 34.64 | 34.21 | 34.28 | 317,303 | +0.03(+0.09%) |
Apr 29, 2004 | 34.54 | 34.74 | 34.25 | 34.25 | 380,573 | -0.16(-0.48%) |
Apr 28, 2004 | 34.72 | 34.74 | 34.26 | 34.42 | 709,323 | -0.62(-1.78%) |
Apr 27, 2004 | 35.04 | 35.27 | 35.01 | 35.04 | 333,677 | -0.30(-0.84%) |
Apr 26, 2004 | 35.35 | 35.36 | 35.13 | 35.33 | 343,692 | +0.43(+1.24%) |
Apr 23, 2004 | 34.65 | 34.91 | 34.50 | 34.90 | 340,831 | -0.50(-1.42%) |
Apr 22, 2004 | 34.92 | 35.48 | 34.92 | 35.40 | 629,997 | +0.53(+1.53%) |
Apr 21, 2004 | 34.88 | 35.07 | 34.74 | 34.87 | 415,070 | -0.05(-0.14%) |
Apr 20, 2004 | 35.11 | 35.33 | 34.92 | 34.92 | 506,000 | -0.55(-1.56%) |
Apr 19, 2004 | 35.23 | 35.56 | 35.17 | 35.47 | 1,086,717 | +0.20(+0.55%) |
Apr 16, 2004 | 34.94 | 35.35 | 34.94 | 35.28 | 1,178,920 | +1.72(+5.14%) |
Apr 15, 2004 | 33.55 | 33.59 | 33.39 | 33.55 | 229,075 | -0.04(-0.11%) |
Apr 14, 2004 | 33.69 | 33.79 | 33.50 | 33.59 | 575,470 | -0.44(-1.29%) |
Apr 13, 2004 | 34.16 | 34.19 | 33.98 | 34.03 | 369,922 | -0.31(-0.92%) |
Apr 12, 2004 | 34.30 | 34.51 | 34.25 | 34.35 | 196,168 | +0.05(+0.15%) |
Apr 08, 2004 | 34.50 | 34.55 | 34.25 | 34.30 | 224,306 | -0.14(-0.40%) |
Apr 07, 2004 | 34.53 | 34.59 | 34.18 | 34.43 | 639,535 | +0.63(+1.86%) |
Apr 06, 2004 | 33.82 | 33.87 | 33.59 | 33.81 | 477,704 | +0.42(+1.26%) |
Apr 05, 2004 | 33.08 | 33.47 | 33.08 | 33.38 | 451,792 | -0.40(-1.17%) |
Apr 02, 2004 | 33.65 | 33.91 | 33.61 | 33.78 | 375,963 | +0.20(+0.58%) |
Apr 01, 2004 | 33.43 | 33.62 | 33.37 | 33.59 | 504,888 | +0.32(+0.96%) |
Mar 31, 2004 | 33.36 | 33.45 | 33.26 | 33.26 | 315,078 | -0.19(-0.56%) |
Mar 30, 2004 | 33.21 | 33.48 | 33.16 | 33.45 | 289,007 | +0.10(+0.30%) |
Mar 29, 2004 | 33.15 | 33.45 | 33.13 | 33.35 | 394,245 | +0.11(+0.32%) |
Mar 26, 2004 | 33.14 | 33.48 | 33.13 | 33.25 | 354,343 | +0.47(+1.44%) |
Mar 25, 2004 | 32.65 | 32.93 | 32.58 | 32.77 | 504,411 | -0.35(-1.04%) |
Mar 24, 2004 | 33.19 | 33.37 | 33.09 | 33.12 | 341,944 | -0.30(-0.90%) |
Mar 23, 2004 | 33.50 | 33.65 | 33.38 | 33.42 | 285,827 | +0.08(+0.25%) |
Mar 22, 2004 | 33.47 | 33.47 | 33.23 | 33.34 | 340,672 | -0.42(-1.23%) |
Mar 19, 2004 | 33.84 | 33.89 | 33.67 | 33.75 | 661,632 | -0.42(-1.22%) |
Mar 18, 2004 | 34.30 | 34.40 | 34.13 | 34.17 | 287,258 | -0.03(-0.09%) |
Mar 17, 2004 | 34.11 | 34.28 | 33.83 | 34.20 | 185,358 | +0.23(+0.69%) |
Mar 16, 2004 | 34.02 | 34.09 | 33.81 | 33.97 | 311,421 | +0.57(+1.69%) |
Mar 15, 2004 | 34.00 | 34.11 | 33.40 | 33.40 | 465,781 | -0.82(-2.39%) |
Mar 12, 2004 | 33.86 | 34.28 | 33.57 | 34.22 | 713,138 | -0.33(-0.95%) |
Mar 11, 2004 | 34.40 | 34.69 | 34.38 | 34.55 | 427,469 | +0.10(+0.29%) |
Mar 10, 2004 | 34.60 | 34.74 | 34.41 | 34.45 | 423,018 | +0.35(+1.01%) |
Mar 09, 2004 | 34.13 | 34.43 | 34.10 | 34.10 | 424,926 | -0.08(-0.24%) |
Mar 08, 2004 | 34.13 | 34.41 | 34.08 | 34.18 | 391,701 | -0.16(-0.48%) |
Mar 05, 2004 | 34.08 | 34.53 | 34.08 | 34.35 | 346,554 | +0.09(+0.28%) |
Mar 04, 2004 | 33.99 | 34.38 | 33.91 | 34.25 | 1,191,160 | -0.40(-1.16%) |
Mar 03, 2004 | 34.31 | 34.69 | 34.23 | 34.65 | 1,067,800 | -0.64(-1.82%) |
Mar 02, 2004 | 35.33 | 35.48 | 35.22 | 35.30 | 602,972 | -0.80(-2.21%) |