Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.71 | 36.30 | 33.65 | 36.22 | 6,398,100 | +2.54(+7.54%) |
May 27, 2004 | 35.13 | 35.19 | 33.41 | 33.68 | 4,354,200 | -1.02(-2.94%) |
May 26, 2004 | 34.76 | 36.06 | 34.36 | 34.70 | 4,473,300 | -0.22(-0.63%) |
May 25, 2004 | 32.36 | 35.03 | 32.31 | 34.92 | 6,713,500 | +2.33(+7.15%) |
May 24, 2004 | 30.99 | 32.80 | 30.82 | 32.59 | 5,501,800 | +2.58(+8.60%) |
May 21, 2004 | 29.98 | 30.47 | 29.79 | 30.01 | 1,908,100 | +0.31(+1.04%) |
May 20, 2004 | 30.25 | 30.30 | 29.50 | 29.70 | 2,236,600 | -0.30(-1.00%) |
May 19, 2004 | 29.00 | 31.47 | 28.95 | 30.00 | 6,822,300 | +1.56(+5.48%) |
May 18, 2004 | 29.73 | 29.80 | 28.03 | 28.44 | 3,445,900 | -0.37(-1.28%) |
May 17, 2004 | 27.51 | 29.18 | 27.36 | 28.81 | 3,471,500 | +0.36(+1.27%) |
May 14, 2004 | 29.75 | 29.75 | 28.18 | 28.45 | 3,498,900 | -1.30(-4.37%) |
May 13, 2004 | 27.80 | 30.15 | 27.69 | 29.75 | 5,130,000 | +1.63(+5.80%) |
May 12, 2004 | 28.00 | 28.20 | 26.33 | 28.12 | 4,002,800 | +0.02(+0.07%) |
May 11, 2004 | 26.75 | 28.46 | 26.44 | 28.10 | 4,084,400 | +2.13(+8.20%) |
May 10, 2004 | 26.02 | 26.87 | 25.36 | 25.97 | 5,547,000 | -1.01(-3.74%) |
May 07, 2004 | 28.01 | 28.87 | 26.88 | 26.98 | 2,848,000 | -1.12(-3.99%) |
May 06, 2004 | 28.23 | 28.80 | 27.50 | 28.10 | 4,324,800 | -0.30(-1.06%) |
May 05, 2004 | 29.98 | 30.29 | 28.34 | 28.40 | 3,942,700 | -1.81(-5.99%) |
May 04, 2004 | 29.18 | 30.64 | 29.11 | 30.21 | 3,958,500 | +1.32(+4.57%) |
May 03, 2004 | 28.52 | 29.88 | 28.35 | 28.89 | 3,628,900 | +0.39(+1.37%) |
Apr 30, 2004 | 31.23 | 31.42 | 27.80 | 28.50 | 6,234,100 | -2.01(-6.59%) |
Apr 29, 2004 | 28.90 | 31.76 | 28.89 | 30.51 | 8,021,800 | +0.16(+0.53%) |
Apr 28, 2004 | 34.65 | 35.00 | 30.17 | 30.35 | 15,045,100 | -6.05(-16.62%) |
Apr 27, 2004 | 35.33 | 37.80 | 35.30 | 36.40 | 5,143,300 | +1.17(+3.32%) |
Apr 26, 2004 | 35.76 | 36.74 | 35.03 | 35.23 | 3,678,400 | -0.60(-1.67%) |
Apr 23, 2004 | 36.81 | 37.28 | 35.54 | 35.83 | 3,109,400 | -0.85(-2.32%) |
Apr 22, 2004 | 34.15 | 37.25 | 33.39 | 36.68 | 5,400,200 | +2.81(+8.30%) |
Apr 21, 2004 | 34.16 | 34.50 | 32.51 | 33.87 | 4,480,200 | -0.17(-0.50%) |
Apr 20, 2004 | 36.07 | 36.78 | 34.00 | 34.04 | 2,895,100 | -1.71(-4.78%) |
Apr 19, 2004 | 35.73 | 35.87 | 35.00 | 35.75 | 3,068,100 | +0.17(+0.48%) |
Apr 16, 2004 | 37.47 | 37.61 | 35.49 | 35.58 | 4,202,500 | -1.92(-5.12%) |
Apr 15, 2004 | 39.06 | 39.39 | 37.37 | 37.50 | 2,845,800 | -1.45(-3.72%) |
Apr 14, 2004 | 38.66 | 39.60 | 37.55 | 38.95 | 3,045,900 | -0.35(-0.88%) |
Apr 13, 2004 | 41.01 | 41.15 | 38.92 | 39.30 | 2,170,000 | -1.36(-3.35%) |
Apr 12, 2004 | 41.16 | 41.29 | 40.30 | 40.66 | 2,082,800 | -0.53(-1.29%) |
Apr 08, 2004 | 40.26 | 41.75 | 40.20 | 41.19 | 4,251,000 | +2.54(+6.57%) |
Apr 07, 2004 | 38.26 | 38.90 | 38.01 | 38.65 | 1,135,200 | +0.35(+0.91%) |
Apr 06, 2004 | 38.93 | 38.94 | 38.10 | 38.30 | 1,460,400 | -0.88(-2.25%) |
Apr 05, 2004 | 38.89 | 40.00 | 38.80 | 39.18 | 2,599,700 | +0.39(+1.01%) |
Apr 02, 2004 | 39.36 | 39.50 | 37.90 | 38.79 | 3,283,500 | +0.34(+0.88%) |
Apr 01, 2004 | 37.95 | 38.50 | 37.65 | 38.45 | 1,325,600 | +0.62(+1.64%) |
Mar 31, 2004 | 38.73 | 38.83 | 37.79 | 37.83 | 2,030,200 | -0.63(-1.64%) |
Mar 30, 2004 | 38.17 | 38.66 | 37.79 | 38.46 | 1,827,700 | +0.17(+0.44%) |
Mar 29, 2004 | 38.17 | 38.85 | 38.01 | 38.29 | 2,448,600 | +0.70(+1.86%) |
Mar 26, 2004 | 38.06 | 38.24 | 37.34 | 37.59 | 3,112,000 | -0.62(-1.62%) |
Mar 25, 2004 | 36.35 | 38.25 | 35.90 | 38.21 | 4,456,700 | +2.25(+6.26%) |
Mar 24, 2004 | 36.98 | 37.48 | 35.78 | 35.96 | 3,011,000 | -0.93(-2.52%) |
Mar 23, 2004 | 37.07 | 37.35 | 35.26 | 36.89 | 4,274,900 | +0.39(+1.07%) |
Mar 22, 2004 | 37.79 | 37.79 | 36.06 | 36.50 | 3,907,600 | -1.88(-4.90%) |
Mar 19, 2004 | 39.00 | 39.20 | 38.25 | 38.38 | 1,737,500 | -0.52(-1.34%) |
Mar 18, 2004 | 38.20 | 39.13 | 37.81 | 38.90 | 2,086,500 | +0.29(+0.75%) |
Mar 17, 2004 | 38.30 | 38.95 | 37.76 | 38.61 | 3,233,500 | +0.96(+2.55%) |
Mar 16, 2004 | 38.24 | 38.40 | 36.75 | 37.65 | 4,197,000 | +0.76(+2.06%) |
Mar 15, 2004 | 38.70 | 39.37 | 36.70 | 36.89 | 6,012,300 | -2.40(-6.11%) |
Mar 12, 2004 | 39.50 | 40.30 | 38.65 | 39.29 | 3,493,200 | +0.41(+1.05%) |
Mar 11, 2004 | 37.92 | 40.10 | 37.71 | 38.88 | 6,779,700 | +0.72(+1.89%) |
Mar 10, 2004 | 42.19 | 42.23 | 37.90 | 38.16 | 9,348,100 | -4.30(-10.13%) |
Mar 09, 2004 | 43.42 | 43.76 | 41.98 | 42.46 | 3,098,800 | -0.85(-1.96%) |
Mar 08, 2004 | 44.85 | 45.30 | 43.18 | 43.31 | 3,423,300 | -2.16(-4.75%) |
Mar 05, 2004 | 44.08 | 45.64 | 43.57 | 45.47 | 2,488,400 | +0.67(+1.50%) |
Mar 04, 2004 | 44.83 | 45.44 | 43.91 | 44.80 | 2,131,200 | +0.20(+0.45%) |
Mar 03, 2004 | 44.39 | 45.09 | 43.92 | 44.60 | 1,929,800 | +0.07(+0.16%) |
Mar 02, 2004 | 45.71 | 46.20 | 43.80 | 44.53 | 3,219,400 | -1.19(-2.60%) |