Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.34 | 33.35 | 33.13 | 33.17 | 516,800 | -0.35(-1.04%) |
May 27, 2004 | 33.30 | 33.57 | 33.19 | 33.52 | 407,200 | +0.89(+2.73%) |
May 26, 2004 | 32.49 | 32.66 | 32.23 | 32.63 | 318,200 | -0.03(-0.09%) |
May 25, 2004 | 32.22 | 32.66 | 32.04 | 32.66 | 2,646,200 | +0.75(+2.35%) |
May 24, 2004 | 31.94 | 32.01 | 31.75 | 31.91 | 148,400 | +0.06(+0.19%) |
May 21, 2004 | 31.93 | 32.00 | 31.56 | 31.85 | 139,100 | +0.11(+0.35%) |
May 20, 2004 | 32.00 | 32.07 | 31.46 | 31.74 | 90,100 | -0.33(-1.03%) |
May 19, 2004 | 32.21 | 32.53 | 32.06 | 32.07 | 127,400 | +0.25(+0.79%) |
May 18, 2004 | 31.77 | 31.98 | 31.74 | 31.82 | 361,600 | +0.13(+0.41%) |
May 17, 2004 | 32.00 | 32.08 | 31.60 | 31.69 | 163,500 | -0.09(-0.28%) |
May 14, 2004 | 31.68 | 31.87 | 31.53 | 31.78 | 141,700 | +0.43(+1.37%) |
May 13, 2004 | 31.37 | 31.54 | 31.20 | 31.35 | 99,200 | -0.21(-0.67%) |
May 12, 2004 | 31.50 | 31.65 | 31.14 | 31.56 | 162,500 | +0.23(+0.73%) |
May 11, 2004 | 31.26 | 31.34 | 31.09 | 31.33 | 111,700 | +0.04(+0.13%) |
May 10, 2004 | 31.46 | 31.50 | 31.08 | 31.29 | 139,700 | -0.69(-2.16%) |
May 07, 2004 | 31.90 | 32.09 | 31.78 | 31.98 | 2,241,800 | +0.23(+0.72%) |
May 06, 2004 | 31.59 | 31.89 | 31.49 | 31.75 | 3,842,000 | -0.05(-0.16%) |
May 05, 2004 | 31.65 | 31.90 | 31.58 | 31.80 | 341,600 | +0.72(+2.32%) |
May 04, 2004 | 31.20 | 31.21 | 30.90 | 31.08 | 394,900 | +0.08(+0.26%) |
May 03, 2004 | 31.05 | 31.18 | 30.60 | 31.00 | 403,300 | -0.10(-0.32%) |
Apr 30, 2004 | 31.40 | 31.52 | 30.85 | 31.10 | 688,600 | +0.60(+1.97%) |
Apr 29, 2004 | 30.03 | 30.73 | 30.03 | 30.50 | 1,015,300 | +1.14(+3.88%) |
Apr 28, 2004 | 29.69 | 29.73 | 29.22 | 29.36 | 987,300 | -1.27(-4.15%) |
Apr 27, 2004 | 30.79 | 30.88 | 30.61 | 30.63 | 488,000 | -0.16(-0.52%) |
Apr 26, 2004 | 31.00 | 31.24 | 30.73 | 30.79 | 1,621,400 | -2.04(-6.21%) |
Apr 23, 2004 | 33.66 | 33.66 | 32.80 | 32.83 | 323,100 | -0.53(-1.59%) |
Apr 22, 2004 | 32.88 | 33.60 | 32.81 | 33.36 | 759,200 | +0.90(+2.77%) |
Apr 21, 2004 | 32.13 | 32.52 | 32.04 | 32.46 | 528,700 | +0.51(+1.60%) |
Apr 20, 2004 | 32.16 | 32.51 | 31.95 | 31.95 | 242,700 | -0.70(-2.14%) |
Apr 19, 2004 | 32.41 | 32.90 | 32.28 | 32.65 | 180,200 | -0.04(-0.12%) |
Apr 16, 2004 | 32.30 | 32.74 | 32.25 | 32.69 | 201,400 | +0.13(+0.40%) |
Apr 15, 2004 | 32.35 | 32.69 | 32.19 | 32.56 | 219,600 | +0.37(+1.15%) |
Apr 14, 2004 | 31.76 | 32.43 | 31.70 | 32.19 | 194,300 | +0.04(+0.12%) |
Apr 13, 2004 | 32.43 | 32.45 | 32.02 | 32.15 | 75,400 | -0.41(-1.26%) |
Apr 12, 2004 | 32.85 | 33.05 | 32.40 | 32.56 | 46,900 | -0.09(-0.28%) |
Apr 08, 2004 | 32.66 | 32.70 | 32.45 | 32.65 | 56,300 | +0.24(+0.74%) |
Apr 07, 2004 | 32.91 | 32.95 | 32.12 | 32.41 | 179,100 | -0.19(-0.58%) |
Apr 06, 2004 | 32.79 | 32.80 | 32.34 | 32.60 | 74,300 | -0.45(-1.36%) |
Apr 05, 2004 | 32.93 | 33.24 | 32.75 | 33.05 | 90,700 | -0.27(-0.81%) |
Apr 02, 2004 | 32.97 | 33.35 | 32.84 | 33.32 | 363,500 | +0.24(+0.73%) |
Apr 01, 2004 | 32.85 | 33.15 | 32.78 | 33.08 | 387,200 | +0.41(+1.25%) |
Mar 31, 2004 | 32.61 | 33.00 | 32.50 | 32.67 | 95,400 | +0.37(+1.15%) |
Mar 30, 2004 | 32.35 | 32.60 | 32.25 | 32.30 | 85,300 | -0.32(-0.98%) |
Mar 29, 2004 | 32.61 | 32.99 | 32.40 | 32.62 | 122,900 | -0.09(-0.28%) |
Mar 26, 2004 | 32.57 | 32.85 | 32.23 | 32.71 | 408,300 | -0.23(-0.70%) |
Mar 25, 2004 | 32.49 | 33.29 | 32.37 | 32.94 | 444,300 | -0.12(-0.36%) |
Mar 24, 2004 | 33.00 | 33.20 | 32.42 | 33.06 | 230,300 | -0.94(-2.76%) |
Mar 23, 2004 | 34.22 | 34.59 | 33.80 | 34.00 | 173,700 | -0.01(-0.03%) |
Mar 22, 2004 | 34.15 | 34.25 | 33.62 | 34.01 | 175,400 | -0.04(-0.12%) |
Mar 19, 2004 | 34.38 | 34.68 | 34.05 | 34.05 | 249,800 | -0.23(-0.67%) |
Mar 18, 2004 | 34.14 | 34.39 | 33.96 | 34.28 | 110,300 | -0.02(-0.06%) |
Mar 17, 2004 | 34.04 | 34.39 | 33.95 | 34.30 | 117,000 | +0.12(+0.35%) |
Mar 16, 2004 | 34.10 | 34.25 | 33.89 | 34.18 | 116,400 | +0.02(+0.06%) |
Mar 15, 2004 | 34.56 | 34.66 | 33.70 | 34.16 | 259,700 | -1.23(-3.48%) |
Mar 12, 2004 | 34.76 | 35.51 | 34.63 | 35.39 | 603,800 | +1.45(+4.27%) |
Mar 11, 2004 | 34.19 | 34.30 | 33.90 | 33.94 | 323,100 | -0.44(-1.28%) |
Mar 10, 2004 | 34.60 | 35.10 | 34.33 | 34.38 | 996,800 | -0.15(-0.43%) |
Mar 09, 2004 | 34.77 | 35.28 | 34.46 | 34.53 | 164,900 | +0.47(+1.38%) |
Mar 08, 2004 | 34.23 | 34.43 | 34.00 | 34.06 | 46,300 | -0.37(-1.07%) |
Mar 05, 2004 | 33.98 | 34.82 | 33.98 | 34.43 | 79,800 | +0.68(+2.01%) |
Mar 04, 2004 | 33.58 | 33.92 | 33.46 | 33.75 | 70,500 | +0.13(+0.39%) |
Mar 03, 2004 | 33.33 | 33.85 | 33.19 | 33.62 | 1,746,500 | -0.47(-1.38%) |
Mar 02, 2004 | 34.28 | 34.49 | 33.87 | 34.09 | 96,300 | -0.51(-1.47%) |